Skip to main content
logo
Hermès International Société en commandite par actions (ETR:HMI)
Germany flag Germany · Delayed Price · Currency is EUR
2,038.00
-1.00 (-0.05%)
Feb 2, 2026, 4:04 PM CET

ETR:HMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20262,034.002,041.002,032.002,039.002,039.000.74%61
Jan 29, 20262,047.002,062.002,023.002,024.002,024.00-2.55%53
Jan 28, 20262,106.002,111.002,077.002,077.002,077.00-2.58%157
Jan 27, 20262,123.002,139.002,120.002,132.002,132.00-0.42%146
Jan 26, 20262,145.002,155.002,141.002,141.002,141.000.75%89
Jan 23, 20262,111.002,132.002,110.002,125.002,125.00-0.23%59
Jan 22, 20262,128.002,144.002,120.002,130.002,130.001.96%113
Jan 21, 20262,097.002,120.002,077.002,089.002,089.000.29%79
Jan 20, 20262,083.002,090.002,063.002,083.002,083.00-1.65%160
Jan 19, 20262,119.002,138.002,117.002,118.002,118.00-3.33%57
Jan 16, 20262,237.002,237.002,191.002,191.002,191.00-1.84%125
Jan 15, 20262,265.002,273.002,224.002,232.002,232.00-0.27%241
Jan 14, 20262,260.002,276.002,234.002,238.002,238.000.09%133
Jan 13, 20262,218.002,260.002,218.002,236.002,236.000.49%117
Jan 12, 20262,222.002,243.002,210.002,225.002,225.000.18%165
Jan 9, 20262,183.002,228.002,183.002,221.002,221.003.88%300
Jan 8, 20262,099.002,150.002,099.002,138.002,138.000.23%204
Jan 7, 20262,140.002,140.002,060.002,133.002,133.00-0.23%99
Jan 6, 20262,103.002,150.002,080.002,138.002,138.001.42%107
Jan 5, 20262,110.002,141.002,087.002,108.002,108.00-0.09%318
Jan 2, 20262,122.002,140.002,104.002,110.002,110.00-0.71%99
Dec 30, 20252,093.002,127.002,093.002,125.002,125.000.90%360
Dec 29, 20252,089.002,109.002,089.002,106.002,106.001.06%57
Dec 23, 20252,103.002,105.002,084.002,084.002,084.00-0.95%154
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