Skip to main content
logo
Hermès International Société en commandite par actions (FRA:HMI)
Germany flag Germany · Delayed Price · Currency is EUR
2,117.00
-1.00 (-0.05%)
At close: Nov 28, 2025

FRA:HMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 20252,090.002,134.002,090.002,134.002,134.000.80%3
Nov 28, 20252,117.002,117.002,117.002,117.002,117.00-0.05%-
Nov 27, 20252,150.002,150.002,118.002,118.002,118.00-0.75%30
Nov 26, 20252,134.002,134.002,134.002,134.002,134.000.80%-
Nov 25, 20252,115.002,125.002,102.002,117.002,117.00-0.19%52
Nov 24, 20252,125.002,136.002,119.002,121.002,121.00-0.24%5
Nov 21, 20252,075.002,140.002,075.002,126.002,126.001.97%5
Nov 20, 20252,136.002,136.002,085.002,085.002,085.00-1.33%5
Nov 19, 20252,088.002,113.002,088.002,113.002,113.002.23%7
Nov 18, 20252,089.002,089.002,067.002,067.002,067.00-3.32%1
Nov 17, 20252,152.002,152.002,138.002,138.002,138.00-0.93%6
Nov 14, 20252,169.002,169.002,150.002,158.002,158.00-2.35%14
Nov 13, 20252,203.002,210.002,203.002,210.002,210.000.45%5
Nov 12, 20252,164.002,200.002,164.002,200.002,200.001.57%48
Nov 11, 20252,099.002,166.002,099.002,166.002,166.003.64%15
Nov 10, 20252,107.002,107.002,086.002,090.002,090.001.06%23
Nov 7, 20252,044.002,068.002,044.002,068.002,068.000.98%5
Nov 6, 20252,095.002,095.002,046.002,048.002,048.00-2.98%63
Nov 5, 20252,070.002,111.002,070.002,111.002,111.002.23%55
Nov 4, 20252,081.002,081.002,065.002,065.002,065.00-2.50%71
Nov 3, 20252,151.002,151.002,118.002,118.002,118.00-1.44%21
Oct 31, 20252,169.002,169.002,149.002,149.002,149.00-1.24%20
Oct 30, 20252,185.002,186.002,176.002,176.002,176.00-0.41%9
Oct 29, 20252,199.002,204.002,184.002,185.002,185.00-0.77%33
Oct 28, 20252,211.002,214.002,199.002,202.002,202.00-36
Oct 27, 20252,208.002,208.002,189.002,202.002,202.000.92%22
Oct 24, 20252,212.002,212.002,182.002,182.002,182.00-0.73%6
Oct 23, 20252,195.002,216.002,195.002,198.002,198.00-0.95%20
Oct 22, 20252,249.002,249.002,153.002,219.002,219.00-1.68%35
Oct 21, 20252,226.002,257.002,226.002,257.002,257.000.94%73
Oct 20, 20252,195.002,236.002,195.002,236.002,236.001.82%62
Oct 17, 20252,146.002,196.002,125.002,196.002,196.001.86%41
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%94
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%11
Sep 24, 20252,127.002,127.002,080.002,081.002,081.00-3.52%29
Sep 23, 20252,123.002,168.002,123.002,157.002,157.001.75%46