Hermès International Société en commandite par actions (ETR:HMI)
Germany · Delayed Price · Currency is EUR 1,674.00
+25.00 (1.52%)
Apr 23, 2026, 5:35 PM CET
ETR:HMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1,639.00 | 1,678.50 | 1,635.00 | 1,674.00 | 1,674.00 | 1.52% | 175 |
| Apr 22, 2026 | 1,671.00 | 1,671.00 | 1,635.50 | 1,649.00 | 1,649.00 | -1.64% | 226 |
| Apr 21, 2026 | 1,692.50 | 1,705.50 | 1,676.50 | 1,676.50 | 1,676.50 | -1.21% | 195 |
| Apr 20, 2026 | 1,705.50 | 1,711.00 | 1,695.00 | 1,697.00 | 1,684.06 | -2.78% | 377 |
| Apr 17, 2026 | 1,665.00 | 1,759.00 | 1,665.00 | 1,745.50 | 1,732.20 | 5.44% | 997 |
| Apr 16, 2026 | 1,634.50 | 1,668.50 | 1,623.00 | 1,655.50 | 1,642.88 | 0.82% | 605 |
| Apr 15, 2026 | 1,534.00 | 1,644.00 | 1,528.00 | 1,642.00 | 1,629.48 | -8.19% | 1,964 |
| Apr 14, 2026 | 1,768.50 | 1,791.00 | 1,767.00 | 1,788.50 | 1,774.87 | 1.48% | 220 |
| Apr 13, 2026 | 1,728.00 | 1,762.50 | 1,728.00 | 1,762.50 | 1,749.07 | 0.03% | 127 |
| Apr 10, 2026 | 1,771.00 | 1,797.50 | 1,762.00 | 1,762.00 | 1,748.57 | 0.95% | 344 |
| Apr 9, 2026 | 1,752.00 | 1,752.00 | 1,734.50 | 1,745.50 | 1,732.20 | -1.16% | 77 |
| Apr 8, 2026 | 1,764.00 | 1,792.00 | 1,745.50 | 1,766.00 | 1,752.54 | 7.19% | 505 |
| Apr 7, 2026 | 1,678.00 | 1,711.00 | 1,643.00 | 1,647.50 | 1,634.94 | -0.78% | 261 |
| Apr 2, 2026 | 1,642.00 | 1,661.00 | 1,626.50 | 1,660.50 | 1,647.84 | -0.60% | 98 |
| Apr 1, 2026 | 1,661.50 | 1,670.50 | 1,630.00 | 1,670.50 | 1,657.77 | 3.05% | 415 |
| Mar 31, 2026 | 1,611.50 | 1,622.50 | 1,598.00 | 1,621.00 | 1,608.64 | -0.09% | 266 |
| Mar 30, 2026 | 1,608.50 | 1,623.00 | 1,605.00 | 1,622.50 | 1,610.13 | 0.19% | 121 |
| Mar 27, 2026 | 1,643.00 | 1,645.50 | 1,614.50 | 1,619.50 | 1,607.16 | -1.55% | 230 |
| Mar 26, 2026 | 1,655.50 | 1,668.00 | 1,645.00 | 1,645.00 | 1,632.46 | -1.11% | 179 |
| Mar 25, 2026 | 1,676.50 | 1,700.00 | 1,658.00 | 1,663.50 | 1,650.82 | 0.73% | 267 |
| Mar 24, 2026 | 1,671.00 | 1,671.00 | 1,635.00 | 1,651.50 | 1,638.91 | 0.55% | 164 |
| Mar 23, 2026 | 1,637.00 | 1,709.00 | 1,621.50 | 1,642.50 | 1,629.98 | -1.14% | 691 |
| Mar 20, 2026 | 1,748.50 | 1,748.50 | 1,661.50 | 1,661.50 | 1,648.84 | -4.62% | 758 |
| Mar 19, 2026 | 1,819.50 | 1,823.00 | 1,734.00 | 1,742.00 | 1,728.72 | -6.04% | 511 |
| Mar 18, 2026 | 1,879.50 | 1,879.50 | 1,846.50 | 1,854.00 | 1,839.87 | 0.41% | 134 |
| Mar 17, 2026 | 1,872.00 | 1,872.00 | 1,845.00 | 1,846.50 | 1,832.43 | -2.09% | 279 |
| Mar 16, 2026 | 1,881.00 | 1,892.00 | 1,848.00 | 1,886.00 | 1,871.62 | 0.56% | 141 |
| Mar 13, 2026 | 1,886.00 | 1,894.00 | 1,872.00 | 1,875.50 | 1,861.20 | -0.69% | 125 |
| Mar 12, 2026 | 1,906.50 | 1,910.00 | 1,888.50 | 1,888.50 | 1,874.11 | -1.77% | 28 |
| Mar 11, 2026 | 1,932.00 | 1,932.00 | 1,910.00 | 1,922.50 | 1,907.85 | -1.44% | 159 |
| Mar 10, 2026 | 1,955.50 | 1,963.50 | 1,942.50 | 1,950.50 | 1,935.63 | 2.52% | 251 |
| Mar 9, 2026 | 1,855.00 | 1,902.50 | 1,855.00 | 1,902.50 | 1,888.00 | -0.03% | 278 |
| Mar 6, 2026 | 1,926.00 | 1,926.00 | 1,878.00 | 1,903.00 | 1,888.49 | 0.26% | 149 |
| Mar 5, 2026 | 1,901.50 | 1,938.50 | 1,898.00 | 1,898.00 | 1,883.53 | -1.58% | 64 |
| Mar 4, 2026 | 1,899.00 | 1,930.00 | 1,888.50 | 1,928.50 | 1,913.80 | 2.04% | 89 |
| Mar 3, 2026 | 1,951.50 | 1,951.50 | 1,889.00 | 1,890.00 | 1,875.59 | -3.96% | 283 |
| Mar 2, 2026 | 1,975.50 | 1,996.00 | 1,961.50 | 1,968.00 | 1,953.00 | -5.84% | 246 |
| Feb 27, 2026 | 2,050.00 | 2,090.00 | 2,046.00 | 2,090.00 | 2,074.07 | 1.46% | 35 |
| Feb 26, 2026 | 2,070.00 | 2,070.00 | 2,055.00 | 2,060.00 | 2,044.30 | -0.10% | 69 |
| Feb 25, 2026 | 2,083.00 | 2,083.00 | 2,040.00 | 2,062.00 | 2,046.28 | -1.81% | 61 |
| Feb 24, 2026 | 2,115.00 | 2,120.00 | 2,089.00 | 2,100.00 | 2,083.99 | 0.14% | 25 |
| Feb 23, 2026 | 2,093.00 | 2,132.00 | 2,093.00 | 2,097.00 | 2,081.02 | -1.13% | 60 |
| Feb 20, 2026 | 2,090.00 | 2,121.00 | 2,078.00 | 2,121.00 | 2,104.83 | 3.56% | 300 |
| Feb 19, 2026 | 2,066.00 | 2,066.00 | 2,024.00 | 2,048.00 | 2,032.39 | -0.24% | 91 |
| Feb 18, 2026 | 2,075.00 | 2,075.00 | 2,035.00 | 2,053.00 | 2,037.35 | -1.39% | 191 |
| Feb 17, 2026 | 2,087.00 | 2,087.00 | 2,067.00 | 2,082.00 | 2,066.13 | 0.05% | 69 |
| Feb 16, 2026 | 2,135.00 | 2,135.00 | 2,077.00 | 2,081.00 | 2,065.14 | -2.62% | 31 |
| Feb 13, 2026 | 2,144.00 | 2,151.00 | 2,130.00 | 2,137.00 | 2,115.75 | -1.43% | 118 |
| Feb 12, 2026 | 2,175.00 | 2,200.00 | 2,132.00 | 2,168.00 | 2,146.44 | 1.64% | 245 |
| Feb 11, 2026 | 2,123.00 | 2,135.00 | 2,123.00 | 2,133.00 | 2,111.79 | 0.14% | 44 |