Hermès International Société en commandite par actions (ETR:HMI)
Germany · Delayed Price · Currency is EUR 1,354.00
+8.00 (0.59%)
Nov 11, 2026, 11:02 AM CET
ETR:HMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,356.50 | 1,365.50 | 1,354.00 | 1,354.00 | 1,354.00 | 0.59% | 66 |
| Nov 10, 2026 | 1,382.50 | 1,382.50 | 1,346.00 | 1,346.00 | 1,346.00 | -0.26% | 114 |
| Nov 9, 2026 | 1,339.00 | 1,354.50 | 1,328.00 | 1,349.50 | 1,349.50 | -0.52% | 203 |
| Nov 6, 2026 | 1,376.00 | 1,376.00 | 1,341.50 | 1,356.50 | 1,356.50 | -2.16% | 1,243 |
| Nov 5, 2026 | 1,399.50 | 1,399.50 | 1,350.00 | 1,386.50 | 1,386.50 | 0.69% | 376 |
| Nov 4, 2026 | 1,315.50 | 1,392.00 | 1,308.00 | 1,377.00 | 1,377.00 | 5.11% | 297 |
| Nov 3, 2026 | 1,305.50 | 1,337.50 | 1,304.00 | 1,310.00 | 1,310.00 | -1.02% | 441 |
| Nov 2, 2026 | 1,276.00 | 1,326.00 | 1,271.50 | 1,323.50 | 1,323.50 | 2.20% | 652 |
| Oct 30, 2026 | 1,282.00 | 1,300.00 | 1,278.50 | 1,295.00 | 1,295.00 | 2.49% | 517 |
| Oct 29, 2026 | 1,275.00 | 1,275.00 | 1,263.50 | 1,263.50 | 1,263.50 | 0.16% | 204 |
| Oct 28, 2026 | 1,268.00 | 1,277.50 | 1,261.50 | 1,261.50 | 1,261.50 | -0.67% | 278 |
| Oct 27, 2026 | 1,271.50 | 1,278.50 | 1,262.00 | 1,270.00 | 1,270.00 | -0.86% | 317 |
| Oct 26, 2026 | 1,267.00 | 1,290.50 | 1,267.00 | 1,281.00 | 1,281.00 | 3.72% | 380 |
| Oct 23, 2026 | 1,291.00 | 1,291.00 | 1,228.00 | 1,235.00 | 1,235.00 | -4.23% | 2,119 |
| Oct 22, 2026 | 1,268.00 | 1,294.50 | 1,236.50 | 1,289.50 | 1,289.50 | -4.55% | 1,562 |
| Oct 21, 2026 | 1,336.50 | 1,358.50 | 1,335.00 | 1,351.00 | 1,351.00 | 1.20% | 312 |
| Oct 20, 2026 | 1,345.00 | 1,348.00 | 1,328.50 | 1,335.00 | 1,335.00 | 0.04% | 284 |
| Oct 19, 2026 | 1,315.50 | 1,341.00 | 1,315.50 | 1,334.50 | 1,334.50 | - | 669 |
| Oct 16, 2026 | 1,330.00 | 1,350.00 | 1,324.00 | 1,334.50 | 1,334.50 | 0.49% | 477 |
| Oct 15, 2026 | 1,305.00 | 1,337.50 | 1,302.00 | 1,328.00 | 1,328.00 | 2.71% | 354 |
| Oct 14, 2026 | 1,303.50 | 1,312.50 | 1,293.00 | 1,293.00 | 1,293.00 | 0.74% | 383 |
| Oct 13, 2026 | 1,304.50 | 1,320.50 | 1,269.50 | 1,283.50 | 1,283.50 | -1.95% | 538 |
| Oct 12, 2026 | 1,303.00 | 1,323.50 | 1,293.00 | 1,309.00 | 1,309.00 | 1.83% | 270 |
| Oct 9, 2026 | 1,285.00 | 1,293.00 | 1,281.50 | 1,285.50 | 1,285.50 | 1.86% | 281 |
| Oct 8, 2026 | 1,278.00 | 1,279.00 | 1,262.00 | 1,262.00 | 1,262.00 | -1.25% | 235 |
| Oct 7, 2026 | 1,266.00 | 1,278.00 | 1,252.50 | 1,278.00 | 1,278.00 | -0.12% | 1,053 |
| Oct 6, 2026 | 1,290.00 | 1,296.50 | 1,267.50 | 1,279.50 | 1,279.50 | -0.35% | 449 |
| Oct 5, 2026 | 1,271.50 | 1,287.00 | 1,264.50 | 1,284.00 | 1,284.00 | -1.46% | 912 |
| Oct 2, 2026 | 1,298.00 | 1,312.00 | 1,290.00 | 1,303.00 | 1,303.00 | -0.08% | 520 |
| 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% | 186 |
| 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 |