Skip to main content
logo
Hermès International Société en commandite par actions (ETR:HMI)
Germany flag Germany · Delayed Price · Currency is EUR
1,619.50
-25.50 (-1.55%)
At close: Mar 27, 2026

ETR:HMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20261,643.001,645.501,614.501,619.501,619.50-1.55%230
Mar 26, 20261,655.501,668.001,645.001,645.001,645.00-1.11%179
Mar 25, 20261,676.501,700.001,658.001,663.501,663.500.73%267
Mar 24, 20261,671.001,671.001,635.001,651.501,651.500.55%164
Mar 23, 20261,637.001,709.001,621.501,642.501,642.50-1.14%691
Mar 20, 20261,748.501,748.501,661.501,661.501,661.50-4.62%758
Mar 19, 20261,819.501,823.001,734.001,742.001,742.00-6.04%511
Mar 18, 20261,879.501,879.501,846.501,854.001,854.000.41%134
Mar 17, 20261,872.001,872.001,845.001,846.501,846.50-2.09%279
Mar 16, 20261,881.001,892.001,848.001,886.001,886.000.56%141
Mar 13, 20261,886.001,894.001,872.001,875.501,875.50-0.69%125
Mar 12, 20261,906.501,910.001,888.501,888.501,888.50-1.77%28
Mar 11, 20261,932.001,932.001,910.001,922.501,922.50-1.44%159
Mar 10, 20261,955.501,963.501,942.501,950.501,950.502.52%251
Mar 9, 20261,855.001,902.501,855.001,902.501,902.50-0.03%278
Mar 6, 20261,926.001,926.001,878.001,903.001,903.000.26%149
Mar 5, 20261,901.501,938.501,898.001,898.001,898.00-1.58%64
Mar 4, 20261,899.001,930.001,888.501,928.501,928.502.04%89
Mar 3, 20261,951.501,951.501,889.001,890.001,890.00-3.96%283
Mar 2, 20261,975.501,996.001,961.501,968.001,968.00-5.84%246
Feb 27, 20262,050.002,090.002,046.002,090.002,090.001.46%35
Feb 26, 20262,070.002,070.002,055.002,060.002,060.00-0.10%69
Feb 25, 20262,083.002,083.002,040.002,062.002,062.00-1.81%61
Feb 24, 20262,115.002,120.002,089.002,100.002,100.000.14%25
Feb 23, 20262,093.002,132.002,093.002,097.002,097.00-1.13%60
Feb 20, 20262,090.002,121.002,078.002,121.002,121.003.56%300
Feb 19, 20262,066.002,066.002,024.002,048.002,048.00-0.24%91
Feb 18, 20262,075.002,075.002,035.002,053.002,053.00-1.39%191
Feb 17, 20262,087.002,087.002,067.002,082.002,082.000.05%69
Feb 16, 20262,135.002,135.002,077.002,081.002,081.00-2.62%31
Feb 13, 20262,144.002,151.002,130.002,137.002,132.00-1.43%118
Feb 12, 20262,175.002,200.002,132.002,168.002,162.931.64%245
Feb 11, 20262,123.002,135.002,123.002,133.002,128.010.14%44
Feb 10, 20262,135.002,135.002,109.002,130.002,125.022.55%60
Feb 9, 20262,066.002,077.002,054.002,077.002,072.140.83%66
Feb 6, 20262,032.002,062.002,009.002,060.002,055.180.93%111
Feb 5, 20262,050.002,051.002,017.002,041.002,036.220.34%49
Feb 4, 20262,010.002,041.002,004.002,034.002,029.241.65%171
Feb 3, 20262,040.002,040.001,999.002,001.001,996.32-1.72%190
Feb 2, 20262,032.002,054.002,032.002,036.002,031.24-0.15%54
Jan 30, 20262,034.002,041.002,032.002,039.002,034.230.74%61
Jan 29, 20262,047.002,062.002,023.002,024.002,019.26-2.55%53
Jan 28, 20262,106.002,111.002,077.002,077.002,072.14-2.58%157
Jan 27, 20262,123.002,139.002,120.002,132.002,127.01-0.42%146
Jan 26, 20262,145.002,155.002,141.002,141.002,135.990.75%89
Jan 23, 20262,111.002,132.002,110.002,125.002,120.03-0.23%59
Jan 22, 20262,128.002,144.002,120.002,130.002,125.021.96%113
Jan 21, 20262,097.002,120.002,077.002,089.002,084.110.29%79
Jan 20, 20262,083.002,090.002,063.002,083.002,078.13-1.65%160
Jan 19, 20262,119.002,138.002,117.002,118.002,113.04-3.33%57