Hermès International Société en commandite par actions (ETR:HMI)
Germany · Delayed Price · Currency is EUR 1,532.00
-16.50 (-1.07%)
Jul 31, 2026, 5:35 PM CET
ETR:HMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 1,661.00 | 1,661.00 | 1,618.50 | 1,620.00 | 1,620.00 | -3.34% | 173 |
| Jul 22, 2026 | 1,672.00 | 1,676.00 | 1,672.00 | 1,676.00 | 1,676.00 | -0.12% | 59 |
| Jul 21, 2026 | 1,675.50 | 1,678.00 | 1,671.00 | 1,678.00 | 1,678.00 | 0.06% | 74 |
| Jul 20, 2026 | 1,678.00 | 1,687.50 | 1,668.50 | 1,677.00 | 1,677.00 | -0.06% | 148 |
| Jul 17, 2026 | 1,704.50 | 1,704.50 | 1,675.00 | 1,678.00 | 1,678.00 | -1.47% | 142 |
| Jul 16, 2026 | 1,690.00 | 1,703.00 | 1,676.50 | 1,703.00 | 1,703.00 | 1.25% | 247 |
| Jul 15, 2026 | 1,690.50 | 1,690.50 | 1,643.00 | 1,682.00 | 1,682.00 | 2.25% | 472 |
| Jul 14, 2026 | 1,634.50 | 1,650.50 | 1,610.50 | 1,645.00 | 1,645.00 | -0.21% | 199 |
| Jul 13, 2026 | 1,640.50 | 1,662.00 | 1,640.00 | 1,648.50 | 1,648.50 | 0.58% | 187 |
| Jul 10, 2026 | 1,633.00 | 1,642.50 | 1,630.50 | 1,639.00 | 1,639.00 | 0.71% | 274 |
| Jul 9, 2026 | 1,595.00 | 1,627.50 | 1,587.50 | 1,627.50 | 1,627.50 | 3.73% | 234 |
| Jul 8, 2026 | 1,616.00 | 1,621.00 | 1,566.00 | 1,569.00 | 1,569.00 | -4.15% | 774 |
| Jul 7, 2026 | 1,642.00 | 1,670.50 | 1,637.00 | 1,637.00 | 1,637.00 | 0.49% | 274 |
| Jul 6, 2026 | 1,643.50 | 1,662.00 | 1,615.50 | 1,629.00 | 1,629.00 | -0.46% | 363 |
| Jul 3, 2026 | 1,637.50 | 1,638.00 | 1,611.00 | 1,636.50 | 1,636.50 | -0.85% | 284 |
| Jul 2, 2026 | 1,599.00 | 1,656.00 | 1,599.00 | 1,650.50 | 1,650.50 | 3.41% | 424 |
| Jul 1, 2026 | 1,594.50 | 1,598.00 | 1,575.00 | 1,596.00 | 1,596.00 | -0.03% | 158 |
| Jun 30, 2026 | 1,616.50 | 1,616.50 | 1,583.50 | 1,596.50 | 1,596.50 | -1.36% | 353 |
| Jun 29, 2026 | 1,623.50 | 1,633.00 | 1,618.00 | 1,618.50 | 1,618.50 | -0.34% | 201 |
| Jun 26, 2026 | 1,613.00 | 1,625.00 | 1,608.00 | 1,624.00 | 1,624.00 | 0.40% | 169 |
| Jun 25, 2026 | 1,625.00 | 1,645.00 | 1,613.00 | 1,617.50 | 1,617.50 | -0.89% | 292 |
| Jun 24, 2026 | 1,630.00 | 1,632.00 | 1,616.00 | 1,632.00 | 1,632.00 | 1.81% | 495 |
| Jun 23, 2026 | 1,587.50 | 1,607.50 | 1,582.50 | 1,603.00 | 1,603.00 | -1.20% | 698 |
| Jun 22, 2026 | 1,723.00 | 1,723.00 | 1,608.50 | 1,622.50 | 1,622.50 | -5.89% | 946 |
| Jun 19, 2026 | 1,770.50 | 1,770.50 | 1,723.50 | 1,724.00 | 1,724.00 | -2.16% | 364 |
| Jun 18, 2026 | 1,738.50 | 1,762.00 | 1,731.00 | 1,762.00 | 1,762.00 | 2.14% | 185 |
| Jun 17, 2026 | 1,747.00 | 1,757.00 | 1,723.50 | 1,725.00 | 1,725.00 | -1.48% | 155 |
| Jun 16, 2026 | 1,715.50 | 1,753.00 | 1,712.50 | 1,751.00 | 1,751.00 | 2.10% | 75 |
| Jun 15, 2026 | 1,773.50 | 1,780.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1.06% | 419 |
| Jun 12, 2026 | 1,702.00 | 1,731.00 | 1,683.00 | 1,697.00 | 1,697.00 | 3.29% | 325 |
| Jun 11, 2026 | 1,637.00 | 1,661.00 | 1,637.00 | 1,643.00 | 1,643.00 | 0.06% | 455 |
| Jun 10, 2026 | 1,670.50 | 1,672.00 | 1,619.00 | 1,642.00 | 1,642.00 | -1.59% | 339 |
| Jun 9, 2026 | 1,639.00 | 1,677.50 | 1,639.00 | 1,668.50 | 1,668.50 | 1.74% | 227 |
| Jun 8, 2026 | 1,597.50 | 1,641.00 | 1,591.00 | 1,640.00 | 1,640.00 | 1.58% | 321 |
| Jun 5, 2026 | 1,585.00 | 1,621.00 | 1,585.00 | 1,614.50 | 1,614.50 | 1.73% | 278 |
| Jun 4, 2026 | 1,606.50 | 1,608.50 | 1,583.50 | 1,587.00 | 1,587.00 | 0.67% | 198 |
| Jun 3, 2026 | 1,596.50 | 1,596.50 | 1,576.50 | 1,576.50 | 1,576.50 | -1.96% | 222 |
| Jun 2, 2026 | 1,624.50 | 1,639.50 | 1,597.50 | 1,608.00 | 1,608.00 | -0.16% | 401 |
| Jun 1, 2026 | 1,634.00 | 1,665.50 | 1,605.00 | 1,610.50 | 1,610.50 | -1.77% | 661 |
| May 29, 2026 | 1,643.00 | 1,667.00 | 1,627.50 | 1,639.50 | 1,639.50 | 0.34% | 212 |
| May 28, 2026 | 1,604.50 | 1,638.50 | 1,597.50 | 1,634.00 | 1,634.00 | 0.06% | 483 |
| May 27, 2026 | 1,621.50 | 1,670.00 | 1,621.50 | 1,633.00 | 1,633.00 | 2.38% | 719 |
| May 26, 2026 | 1,631.50 | 1,631.50 | 1,595.00 | 1,595.00 | 1,595.00 | -1.91% | 400 |
| May 25, 2026 | 1,622.00 | 1,651.50 | 1,617.00 | 1,626.00 | 1,626.00 | 1.09% | 282 |