Skip to main content
logo
Hermès International Société en commandite par actions (ETR:HMI)
Germany flag Germany · Delayed Price · Currency is EUR
2,104.00
-8.00 (-0.38%)
Dec 22, 2025, 5:35 PM CET

ETR:HMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 20252,099.002,115.002,099.002,104.002,104.00-0.38%131
Dec 19, 20252,129.002,129.002,109.002,112.002,112.00-0.98%187
Dec 18, 20252,109.002,147.002,109.002,133.002,133.000.71%80
Dec 17, 20252,139.002,139.002,111.002,118.002,118.00-1.44%28
Dec 16, 20252,140.002,166.002,140.002,149.002,149.00-0.09%144
Dec 15, 20252,154.002,177.002,148.002,151.002,151.001.03%130
Dec 12, 20252,140.002,140.002,129.002,129.002,129.00-0.37%35
Dec 11, 20252,132.002,137.002,132.002,137.002,137.000.99%89
Dec 10, 20252,104.002,126.002,094.002,116.002,116.00-0.38%82
Dec 9, 20252,131.002,131.002,118.002,124.002,124.00-0.33%34
Dec 8, 20252,150.002,150.002,129.002,131.002,131.00-1.11%112
Dec 5, 20252,115.002,167.002,115.002,155.002,155.001.75%331
Dec 4, 20252,113.002,123.002,107.002,118.002,118.000.38%41
Dec 3, 20252,105.002,112.002,095.002,110.002,110.00-0.61%64
Dec 2, 20252,134.002,140.002,123.002,123.002,123.00-0.79%97
Dec 1, 20252,097.002,145.002,097.002,140.002,140.001.66%38
Nov 28, 20252,114.002,114.002,100.002,105.002,105.00-0.99%90
Nov 27, 20252,136.002,139.002,108.002,126.002,126.00-1.16%92
Nov 26, 20252,140.002,151.002,130.002,151.002,151.001.27%68
Nov 25, 20252,098.002,124.002,095.002,124.002,124.000.28%32
Nov 24, 20252,150.002,150.002,118.002,118.002,118.00-0.38%22
Nov 21, 20252,124.002,126.002,124.002,126.002,126.001.48%15
Nov 20, 20252,102.002,122.002,095.002,095.002,095.00-0.76%36
Nov 19, 20252,082.002,122.002,082.002,111.002,111.001.69%281
Nov 18, 20252,100.002,100.002,064.002,076.002,076.00-2.58%231
Nov 17, 20252,164.002,164.002,131.002,131.002,131.00-0.79%22
Nov 14, 20252,169.002,169.002,136.002,148.002,148.00-0.60%113
Nov 13, 20252,217.002,217.002,161.002,161.002,161.00-1.77%97
Nov 12, 20252,174.002,207.002,174.002,200.002,200.001.71%210
Nov 11, 20252,120.002,170.002,120.002,163.002,163.003.10%113
Nov 10, 20252,089.002,104.002,085.002,098.002,098.001.84%75
Nov 7, 20252,065.002,078.002,053.002,060.002,060.000.10%155
Nov 6, 20252,092.002,095.002,049.002,058.002,058.00-1.86%233
Nov 5, 20252,053.002,106.002,053.002,097.002,097.000.62%22
Nov 4, 20252,058.002,084.002,030.002,084.002,084.00-2.11%200
Nov 3, 20252,139.002,149.002,114.002,129.002,129.00-0.79%211
Oct 31, 20252,164.002,169.002,139.002,146.002,146.00-1.47%319
Oct 30, 20252,177.002,195.002,169.002,178.002,178.00-0.41%122
Oct 29, 20252,179.002,194.002,174.002,187.002,187.00-0.82%54
Oct 28, 20252,195.002,210.002,195.002,205.002,205.000.50%112
Oct 27, 20252,198.002,204.002,185.002,194.002,194.000.27%149
Oct 24, 20252,204.002,227.002,181.002,188.002,188.000.18%264
Oct 23, 20252,199.002,236.002,184.002,184.002,184.000.09%303
Oct 22, 20252,155.002,210.002,141.002,182.002,182.00-2.37%451
Oct 21, 20252,217.002,262.002,217.002,235.002,235.000.77%169
Oct 20, 20252,212.002,239.002,196.002,218.002,218.001.23%636
Oct 17, 20252,148.002,199.002,148.002,191.002,191.001.06%256
Oct 16, 20252,156.002,175.002,152.002,168.002,168.000.05%171
Oct 15, 20252,150.002,181.002,140.002,167.002,167.006.64%604
Oct 14, 20252,031.002,038.002,015.002,032.002,032.00-0.97%204