Hermès International Société en commandite par actions (ETR:HMI)
Germany · Delayed Price · Currency is EUR 1,304.00
-37.50 (-2.80%)
Oct 1, 2026, 5:35 PM CET
ETR:HMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,322.50 | 1,322.50 | 1,303.50 | 1,304.00 | 1,304.00 | -2.80% | 436 |
| Sep 30, 2026 | 1,351.00 | 1,364.00 | 1,338.50 | 1,341.50 | 1,341.50 | -1.11% | 81 |
| Sep 29, 2026 | 1,372.50 | 1,379.50 | 1,356.50 | 1,356.50 | 1,356.50 | -1.67% | 184 |
| Sep 28, 2026 | 1,366.50 | 1,385.50 | 1,359.50 | 1,379.50 | 1,379.50 | 2.37% | 366 |
| Sep 25, 2026 | 1,355.50 | 1,361.00 | 1,344.00 | 1,347.50 | 1,347.50 | -0.59% | 170 |
| Sep 24, 2026 | 1,357.00 | 1,359.00 | 1,339.00 | 1,355.50 | 1,355.50 | 0.86% | 281 |
| Sep 23, 2026 | 1,360.00 | 1,370.00 | 1,339.50 | 1,344.00 | 1,344.00 | -0.99% | 283 |
| Sep 22, 2026 | 1,331.00 | 1,369.50 | 1,331.00 | 1,357.50 | 1,357.50 | 1.00% | 657 |
| Sep 21, 2026 | 1,308.00 | 1,345.50 | 1,308.00 | 1,344.00 | 1,344.00 | 1.24% | 618 |
| Sep 18, 2026 | 1,365.00 | 1,368.00 | 1,322.50 | 1,327.50 | 1,327.50 | -4.01% | 876 |
| Sep 17, 2026 | 1,390.50 | 1,392.00 | 1,379.50 | 1,383.00 | 1,383.00 | -0.29% | 117 |
| Sep 16, 2026 | 1,366.00 | 1,387.50 | 1,365.00 | 1,387.00 | 1,387.00 | 0.54% | 368 |
| Sep 15, 2026 | 1,411.50 | 1,411.50 | 1,379.00 | 1,379.50 | 1,379.50 | -2.89% | 466 |
| Sep 14, 2026 | 1,396.50 | 1,421.50 | 1,396.50 | 1,420.50 | 1,420.50 | 1.36% | 365 |
| Sep 11, 2026 | 1,414.00 | 1,427.50 | 1,396.50 | 1,401.50 | 1,401.50 | -0.50% | 439 |
| Sep 10, 2026 | 1,405.00 | 1,422.00 | 1,405.00 | 1,408.50 | 1,408.50 | -0.18% | 412 |
| Sep 9, 2026 | 1,438.00 | 1,438.00 | 1,407.00 | 1,411.00 | 1,411.00 | -2.22% | 478 |
| Sep 8, 2026 | 1,461.00 | 1,463.50 | 1,440.00 | 1,443.00 | 1,443.00 | -2.17% | 852 |
| Sep 7, 2026 | 1,447.50 | 1,479.00 | 1,441.00 | 1,475.00 | 1,475.00 | 1.03% | 288 |
| Sep 4, 2026 | 1,472.50 | 1,480.50 | 1,454.50 | 1,460.00 | 1,460.00 | -1.62% | 366 |
| Sep 3, 2026 | 1,513.00 | 1,513.00 | 1,471.00 | 1,484.00 | 1,484.00 | -3.35% | 1,527 |
| Sep 2, 2026 | 1,540.00 | 1,548.50 | 1,528.50 | 1,535.50 | 1,535.50 | -0.61% | 66 |
| Sep 1, 2026 | 1,568.50 | 1,568.50 | 1,533.50 | 1,545.00 | 1,545.00 | -2.49% | 278 |
| Aug 31, 2026 | 1,604.00 | 1,604.00 | 1,584.50 | 1,584.50 | 1,584.50 | -1.18% | 187 |
| Aug 28, 2026 | 1,589.50 | 1,625.00 | 1,589.50 | 1,603.50 | 1,603.50 | 2.62% | 461 |
| Aug 27, 2026 | 1,550.50 | 1,563.00 | 1,545.50 | 1,562.50 | 1,562.50 | 0.55% | 95 |
| Aug 26, 2026 | 1,572.00 | 1,587.00 | 1,551.50 | 1,554.00 | 1,554.00 | -0.48% | 218 |
| Aug 25, 2026 | 1,577.50 | 1,582.00 | 1,557.00 | 1,561.50 | 1,561.50 | -0.92% | 159 |
| Aug 24, 2026 | 1,577.00 | 1,597.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.13% | 169 |
| Aug 21, 2026 | 1,546.00 | 1,576.00 | 1,546.00 | 1,574.00 | 1,574.00 | 1.48% | 117 |
| Aug 20, 2026 | 1,568.00 | 1,569.00 | 1,551.00 | 1,551.00 | 1,551.00 | -1.71% | 104 |
| Aug 19, 2026 | 1,557.50 | 1,584.00 | 1,557.50 | 1,578.00 | 1,578.00 | 1.35% | 357 |
| Aug 18, 2026 | 1,540.50 | 1,558.50 | 1,536.00 | 1,557.00 | 1,557.00 | 0.48% | 96 |
| Aug 17, 2026 | 1,565.00 | 1,567.00 | 1,548.00 | 1,549.50 | 1,549.50 | -1.87% | 354 |
| Aug 14, 2026 | 1,585.50 | 1,593.50 | 1,570.50 | 1,579.00 | 1,579.00 | -0.41% | 207 |
| Aug 13, 2026 | 1,614.00 | 1,614.00 | 1,584.00 | 1,585.50 | 1,585.50 | -1.00% | 306 |
| Aug 12, 2026 | 1,619.50 | 1,621.00 | 1,600.50 | 1,601.50 | 1,601.50 | -2.76% | 257 |
| Aug 11, 2026 | 1,640.50 | 1,658.50 | 1,640.50 | 1,647.00 | 1,647.00 | 0.09% | 162 |
| Aug 10, 2026 | 1,647.50 | 1,660.50 | 1,634.50 | 1,645.50 | 1,645.50 | 1.04% | 343 |
| Aug 7, 2026 | 1,618.50 | 1,640.50 | 1,615.00 | 1,628.50 | 1,628.50 | 0.12% | 606 |
| Aug 6, 2026 | 1,587.50 | 1,632.50 | 1,587.50 | 1,626.50 | 1,626.50 | 5.48% | 1,507 |
| Aug 5, 2026 | 1,546.50 | 1,546.50 | 1,522.00 | 1,542.00 | 1,542.00 | -1.12% | 269 |
| Aug 4, 2026 | 1,556.00 | 1,561.50 | 1,527.00 | 1,559.50 | 1,559.50 | -0.45% | 329 |
| Aug 3, 2026 | 1,548.00 | 1,592.00 | 1,546.00 | 1,566.50 | 1,566.50 | 2.25% | 300 |
| Jul 31, 2026 | 1,547.50 | 1,550.50 | 1,519.00 | 1,532.00 | 1,532.00 | -1.07% | 333 |
| Jul 30, 2026 | 1,522.00 | 1,557.00 | 1,506.50 | 1,548.50 | 1,548.50 | 3.34% | 922 |
| Jul 29, 2026 | 1,656.50 | 1,660.00 | 1,470.00 | 1,498.50 | 1,498.50 | -11.46% | 3,476 |
| Jul 28, 2026 | 1,699.00 | 1,699.00 | 1,646.00 | 1,692.50 | 1,692.50 | 1.47% | 257 |
| Jul 27, 2026 | 1,679.50 | 1,684.50 | 1,664.00 | 1,668.00 | 1,668.00 | 1.31% | 100 |
| Jul 24, 2026 | 1,628.00 | 1,646.50 | 1,624.50 | 1,646.50 | 1,646.50 | 1.64% | 322 |