Skip to main content
logo
Hermès International Société en commandite par actions (FRA:HMI)
Germany flag Germany · Delayed Price · Currency is EUR
2,198.00
-21.00 (-0.95%)
At close: Oct 23, 2025

FRA:HMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20252,195.002,216.002,195.002,198.002,198.00-0.95%-
Oct 22, 20252,249.002,249.002,153.002,219.002,219.00-1.68%179
Oct 21, 20252,226.002,257.002,226.002,257.002,257.000.94%383
Oct 20, 20252,195.002,236.002,195.002,236.002,236.001.82%376
Oct 17, 20252,146.002,196.002,125.002,196.002,196.001.86%253
Oct 16, 20252,172.002,175.002,156.002,156.002,156.00-0.65%22
Oct 15, 20252,099.002,180.002,099.002,170.002,170.003.88%221
Oct 14, 20252,027.002,091.002,019.002,089.002,089.002.40%24
Oct 13, 20252,050.002,079.002,040.002,040.002,040.00-0.54%31
Oct 10, 20252,095.002,126.002,047.002,051.002,051.00-4.47%33
Oct 9, 20252,166.002,182.002,124.002,147.002,147.000.37%19
Oct 8, 20252,123.002,139.002,110.002,139.002,139.001.13%11
Oct 7, 20252,102.002,118.002,089.002,115.002,115.00-0.98%40
Oct 6, 20252,164.002,164.002,127.002,136.002,136.00-0.74%5
Oct 3, 20252,149.002,152.002,146.002,152.002,152.000.42%7
Oct 2, 20252,088.002,143.002,088.002,143.002,143.002.58%17
Oct 1, 20252,093.002,093.002,079.002,089.002,089.000.82%142
Sep 30, 20252,118.002,118.002,062.002,072.002,072.00-2.03%103
Sep 29, 20252,078.002,115.002,078.002,115.002,115.001.88%14
Sep 26, 20252,057.002,088.002,057.002,076.002,076.001.07%20
Sep 25, 20252,065.002,065.002,049.002,054.002,054.00-1.30%112
Sep 24, 20252,127.002,127.002,080.002,081.002,081.00-3.52%164
Sep 23, 20252,123.002,168.002,123.002,157.002,157.001.75%46
Sep 22, 20252,134.002,134.002,120.002,120.002,120.00-0.42%8
Sep 19, 20252,142.002,161.002,127.002,129.002,129.00-0.70%14
Sep 18, 20252,123.002,174.002,123.002,144.002,144.001.04%49
Sep 17, 20252,123.002,123.002,122.002,122.002,122.00-0.56%2
Sep 16, 20252,117.002,167.002,117.002,134.002,134.000.71%38
Sep 15, 20252,094.002,119.002,094.002,119.002,119.000.24%2
Sep 12, 20252,097.002,114.002,071.002,114.002,114.000.38%22
Sep 11, 20252,090.002,106.002,090.002,106.002,106.000.77%18
Sep 10, 20252,108.002,108.002,088.002,090.002,090.000.05%27
Sep 9, 20252,044.002,102.002,044.002,089.002,089.002.10%9
Sep 8, 20252,052.002,052.002,034.002,046.002,046.000.29%322
Sep 5, 20252,035.002,047.002,005.002,040.002,040.001.49%32
Sep 4, 20252,053.002,064.002,010.002,010.002,010.00-1.71%39
Sep 3, 20252,045.002,069.002,045.002,045.002,045.000.34%12
Sep 2, 20252,054.002,066.002,038.002,038.002,038.00-1.26%28
Sep 1, 20252,102.002,102.002,064.002,064.002,064.00-1.71%7
Aug 29, 20252,131.002,133.002,100.002,100.002,100.00-1.64%22
Aug 28, 20252,134.002,152.002,132.002,135.002,135.000.38%26
Aug 27, 20252,077.002,131.002,077.002,127.002,127.001.82%10
Aug 26, 20252,069.002,089.002,069.002,089.002,089.00-0.14%2
Aug 25, 20252,097.002,098.002,092.002,092.002,092.001.65%18
Aug 22, 20252,058.002,058.002,058.002,058.002,058.00-0.24%35
Aug 21, 20252,112.002,112.002,063.002,063.002,063.00-2.23%35
Aug 20, 20252,099.002,110.002,096.002,110.002,110.000.05%15
Aug 19, 20252,071.002,116.002,071.002,109.002,109.002.08%7
Aug 18, 20252,080.002,080.002,057.002,066.002,066.000.05%56
Aug 15, 20252,085.002,085.002,065.002,065.002,065.00-0.19%8