Skip to main content
logo
Hermès International Société en commandite par actions (ETR:HMI)
Germany flag Germany · Delayed Price · Currency is EUR
2,120.00
-24.00 (-1.12%)
Sep 19, 2025, 5:38 PM CET

ETR:HMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20252,144.002,144.002,120.002,120.002,120.00-1.12%129
Sep 18, 20252,126.002,175.002,126.002,144.002,144.001.42%298
Sep 17, 20252,124.002,133.002,108.002,114.002,114.00-0.24%22
Sep 16, 20252,131.002,162.002,115.002,119.002,119.000.05%63
Sep 15, 20252,106.002,123.002,097.002,118.002,118.001.10%184
Sep 12, 20252,095.002,111.002,072.002,095.002,095.00-0.85%65
Sep 11, 20252,098.002,113.002,098.002,113.002,113.001.20%37
Sep 10, 20252,115.002,118.002,088.002,088.002,088.00-0.43%52
Sep 9, 20252,050.002,108.002,050.002,097.002,097.002.19%78
Sep 8, 20252,042.002,052.002,033.002,052.002,052.000.54%40
Sep 5, 20252,029.002,044.002,000.002,041.002,041.000.59%206
Sep 4, 20252,055.002,064.002,006.002,029.002,029.00-0.93%104
Sep 3, 20252,060.002,070.002,045.002,048.002,048.000.89%59
Sep 2, 20252,043.002,060.002,026.002,030.002,030.00-1.79%157
Sep 1, 20252,098.002,098.002,067.002,067.002,067.00-2.18%53
Aug 29, 20252,119.002,125.002,094.002,113.002,113.00-0.38%93
Aug 28, 20252,124.002,175.002,121.002,121.002,121.000.28%126
Aug 27, 20252,076.002,144.002,076.002,115.002,115.001.88%61
Aug 26, 20252,081.002,096.002,070.002,076.002,076.000.05%37
Aug 25, 20252,089.002,098.002,073.002,075.002,075.00-0.77%48
Aug 22, 20252,081.002,099.002,076.002,091.002,091.001.21%75
Aug 21, 20252,092.002,092.002,065.002,066.002,066.00-2.13%17
Aug 20, 20252,084.002,111.002,084.002,111.002,111.000.19%21
Aug 19, 20252,078.002,116.002,075.002,107.002,107.001.40%83
Aug 18, 20252,061.002,078.002,057.002,078.002,078.000.19%61
Aug 15, 20252,084.002,084.002,060.002,074.002,074.00-0.58%33
Aug 14, 20252,070.002,090.002,064.002,086.002,086.000.53%172
Aug 13, 20252,057.002,076.002,057.002,075.002,075.001.17%122
Aug 12, 20252,055.002,059.002,010.002,051.002,051.000.49%60
Aug 11, 20252,123.002,123.002,029.002,041.002,041.00-3.50%150
Aug 8, 20252,119.002,119.002,098.002,115.002,115.00-0.94%76
Aug 7, 20252,118.002,148.002,118.002,135.002,135.001.14%66
Aug 6, 20252,102.002,123.002,102.002,111.002,111.000.72%73
Aug 5, 20252,100.002,111.002,087.002,096.002,096.000.14%107
Aug 4, 20252,070.002,101.002,069.002,093.002,093.000.96%174
Aug 1, 20252,136.002,136.002,063.002,073.002,073.00-3.89%190
Jul 31, 20252,247.002,264.002,150.002,157.002,157.00-5.68%291
Jul 30, 20252,339.002,339.002,250.002,287.002,287.00-3.62%348
Jul 29, 20252,398.002,412.002,373.002,373.002,373.00-0.50%44
Jul 28, 20252,409.002,415.002,385.002,385.002,385.000.04%60
Jul 25, 20252,349.002,391.002,349.002,384.002,384.001.79%16
Jul 24, 20252,340.002,343.002,338.002,342.002,342.00-0.34%70
Jul 23, 20252,349.002,352.002,335.002,350.002,350.002.09%46
Jul 22, 20252,330.002,330.002,300.002,302.002,302.00-1.33%29
Jul 21, 20252,363.002,363.002,312.002,333.002,333.00-1.44%39
Jul 18, 20252,408.002,408.002,367.002,367.002,367.00-0.88%38
Jul 17, 20252,415.002,415.002,388.002,388.002,388.00-1.20%15
Jul 16, 20252,390.002,432.002,390.002,417.002,417.001.13%83
Jul 15, 20252,413.002,418.002,390.002,390.002,390.00-0.38%20
Jul 14, 20252,364.002,399.002,364.002,399.002,399.00-1.40%59