Skip to main content
logo
Hermès International Société en commandite par actions (FRA:HMI)
Germany flag Germany · Delayed Price · Currency is EUR
2,113.00
+74.00 (3.63%)
At close: Feb 20, 2026

FRA:HMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20262,047.002,117.002,047.002,114.002,114.003.68%62
Feb 19, 20262,064.002,064.002,039.002,039.002,039.00-1.02%59
Feb 18, 20262,084.002,084.002,035.002,060.002,060.00-1.48%108
Feb 17, 20262,068.002,091.002,068.002,091.002,091.000.63%50
Feb 16, 20262,150.002,150.002,078.002,078.002,078.00-2.81%13
Feb 13, 20262,159.002,159.002,138.002,138.002,133.00-1.79%50
Feb 12, 20262,138.002,194.002,138.002,177.002,171.912.83%74
Feb 11, 20262,118.002,135.002,117.002,117.002,112.05-0.66%13
Feb 10, 20262,071.002,131.002,071.002,131.002,126.023.55%24
Feb 9, 20262,058.002,058.002,058.002,058.002,053.190.10%5
Feb 6, 20262,025.002,056.002,025.002,056.002,051.191.23%60
Feb 5, 20262,025.002,051.002,011.002,031.002,026.250.05%30
Feb 4, 20261,997.502,030.001,997.502,030.002,025.252.45%143
Feb 3, 20262,044.002,053.001,969.501,981.501,976.87-2.44%114
Feb 2, 20262,012.002,032.002,012.002,031.002,026.25-0.15%37
Jan 30, 20262,037.002,042.002,033.002,034.002,029.240.20%38
Jan 29, 20262,060.002,060.002,026.002,030.002,025.25-2.87%100
Jan 28, 20262,086.002,098.002,086.002,090.002,085.11-1.88%8
Jan 27, 20262,147.002,147.002,130.002,130.002,125.02-0.79%1
Jan 26, 20262,149.002,162.002,138.002,147.002,141.981.18%61
Jan 23, 20262,124.002,124.002,122.002,122.002,117.04-0.24%5
Jan 22, 20262,121.002,152.002,120.002,127.002,122.031.97%32
Jan 21, 20262,092.002,109.002,086.002,086.002,081.121.16%13
Jan 20, 20262,090.002,090.002,062.002,062.002,057.18-2.83%27
Jan 19, 20262,139.002,146.002,118.002,122.002,117.04-2.75%52
Jan 16, 20262,227.002,227.002,182.002,182.002,176.90-2.89%15
Jan 15, 20262,269.002,288.002,238.002,247.002,241.75-1.49%55
Jan 14, 20262,239.002,281.002,239.002,281.002,275.672.70%16
Jan 13, 20262,228.002,228.002,219.002,221.002,215.81-0.27%11
Jan 12, 20262,219.002,227.002,219.002,227.002,221.79-22
Jan 9, 20262,141.002,227.002,141.002,227.002,221.794.02%30
Jan 8, 20262,089.002,149.002,089.002,141.002,135.992.05%19
Jan 7, 20262,144.002,144.002,070.002,098.002,093.090.48%618
Jan 6, 20262,118.002,118.002,081.002,088.002,083.12-0.24%56
Jan 5, 20262,126.002,129.002,093.002,093.002,088.11-1.04%24
Jan 2, 20262,121.002,141.002,100.002,115.002,110.051.10%13
Dec 30, 20252,092.002,092.002,092.002,092.002,087.11-0.38%-
Dec 29, 20252,098.002,107.002,098.002,100.002,095.090.48%19
Dec 23, 20252,107.002,107.002,089.002,090.002,085.11-0.38%66
Dec 22, 20252,098.002,112.002,098.002,098.002,093.09-0.10%22
Dec 19, 20252,136.002,141.002,100.002,100.002,095.09-0.52%5
Dec 18, 20252,121.002,121.002,107.002,111.002,106.06-0.42%12
Dec 17, 20252,163.002,163.002,120.002,120.002,115.04-1.07%1
Dec 16, 20252,132.002,167.002,132.002,143.002,137.99-0.14%9
Dec 15, 20252,132.002,162.002,132.002,146.002,140.980.33%11
Dec 12, 20252,139.002,139.002,139.002,139.002,134.000.75%-
Dec 11, 20252,123.002,123.002,123.002,123.002,118.040.47%-
Dec 10, 20252,111.002,113.002,091.002,113.002,108.06-0.19%72
Dec 9, 20252,132.002,132.002,117.002,117.002,112.05-0.66%28
Dec 8, 20252,156.002,156.002,131.002,131.002,126.02-1.52%24