Skip to main content
logo
Hermès International Société en commandite par actions (ETR:HMI)
Germany flag Germany · Delayed Price · Currency is EUR
2,043.00
-85.00 (-3.99%)
Oct 10, 2025, 5:35 PM CET

ETR:HMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252,108.002,127.002,038.002,043.002,043.00-3.99%264
Oct 9, 20252,185.002,186.002,100.002,128.002,128.00-1.34%241
Oct 8, 20252,139.002,161.002,139.002,157.002,157.001.99%67
Oct 7, 20252,096.002,119.002,085.002,115.002,115.00-0.33%87
Oct 6, 20252,159.002,159.002,105.002,122.002,122.00-1.53%471
Oct 3, 20252,139.002,159.002,131.002,155.002,155.000.80%232
Oct 2, 20252,116.002,149.002,115.002,138.002,138.002.59%498
Oct 1, 20252,084.002,090.002,074.002,084.002,084.000.14%118
Sep 30, 20252,109.002,109.002,059.002,081.002,081.00-1.65%74
Sep 29, 20252,067.002,121.002,067.002,116.002,116.002.17%93
Sep 26, 20252,075.002,079.002,060.002,071.002,071.000.34%137
Sep 25, 20252,060.002,064.002,043.002,064.002,064.00-0.34%212
Sep 24, 20252,118.002,118.002,066.002,071.002,071.00-2.63%743
Sep 23, 20252,122.002,161.002,121.002,127.002,127.000.61%74
Sep 22, 20252,135.002,135.002,110.002,114.002,114.00-0.28%95
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