Hermès International Société en commandite par actions (FRA:HMI)
2,115.00
+39.00 (1.88%)
At close: Sep 29, 2025
FRA:HMI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 29, 2025 | 2,078.00 | 2,115.00 | 2,078.00 | 2,115.00 | 2,115.00 | 1.88% | 14 |
Sep 26, 2025 | 2,057.00 | 2,088.00 | 2,057.00 | 2,076.00 | 2,076.00 | 1.07% | 20 |
Sep 25, 2025 | 2,065.00 | 2,065.00 | 2,049.00 | 2,054.00 | 2,054.00 | -1.30% | 11 |
Sep 24, 2025 | 2,127.00 | 2,127.00 | 2,080.00 | 2,081.00 | 2,081.00 | -3.52% | 29 |
Sep 23, 2025 | 2,123.00 | 2,168.00 | 2,123.00 | 2,157.00 | 2,157.00 | 1.75% | 46 |
Sep 22, 2025 | 2,134.00 | 2,134.00 | 2,120.00 | 2,120.00 | 2,120.00 | -0.42% | 8 |
Sep 19, 2025 | 2,142.00 | 2,161.00 | 2,127.00 | 2,129.00 | 2,129.00 | -0.70% | 14 |
Sep 18, 2025 | 2,123.00 | 2,174.00 | 2,123.00 | 2,144.00 | 2,144.00 | 1.04% | 49 |
Sep 17, 2025 | 2,123.00 | 2,123.00 | 2,122.00 | 2,122.00 | 2,122.00 | -0.56% | 2 |
Sep 16, 2025 | 2,117.00 | 2,167.00 | 2,117.00 | 2,134.00 | 2,134.00 | 0.71% | 38 |
Sep 15, 2025 | 2,094.00 | 2,119.00 | 2,094.00 | 2,119.00 | 2,119.00 | 0.24% | 2 |
Sep 12, 2025 | 2,097.00 | 2,114.00 | 2,071.00 | 2,114.00 | 2,114.00 | 0.38% | 22 |
Sep 11, 2025 | 2,090.00 | 2,106.00 | 2,090.00 | 2,106.00 | 2,106.00 | 0.77% | 18 |
Sep 10, 2025 | 2,108.00 | 2,108.00 | 2,088.00 | 2,090.00 | 2,090.00 | 0.05% | 27 |
Sep 9, 2025 | 2,044.00 | 2,102.00 | 2,044.00 | 2,089.00 | 2,089.00 | 2.10% | 9 |
Sep 8, 2025 | 2,052.00 | 2,052.00 | 2,034.00 | 2,046.00 | 2,046.00 | 0.29% | 322 |
Sep 5, 2025 | 2,035.00 | 2,047.00 | 2,005.00 | 2,040.00 | 2,040.00 | 1.49% | 32 |
Sep 4, 2025 | 2,053.00 | 2,064.00 | 2,010.00 | 2,010.00 | 2,010.00 | -1.71% | 39 |
Sep 3, 2025 | 2,045.00 | 2,069.00 | 2,045.00 | 2,045.00 | 2,045.00 | 0.34% | 12 |
Sep 2, 2025 | 2,054.00 | 2,066.00 | 2,038.00 | 2,038.00 | 2,038.00 | -1.26% | 28 |
Sep 1, 2025 | 2,102.00 | 2,102.00 | 2,064.00 | 2,064.00 | 2,064.00 | -1.71% | 7 |
Aug 29, 2025 | 2,131.00 | 2,133.00 | 2,100.00 | 2,100.00 | 2,100.00 | -1.64% | 22 |
Aug 28, 2025 | 2,134.00 | 2,152.00 | 2,132.00 | 2,135.00 | 2,135.00 | 0.38% | 26 |
Aug 27, 2025 | 2,077.00 | 2,131.00 | 2,077.00 | 2,127.00 | 2,127.00 | 1.82% | 10 |
Aug 26, 2025 | 2,069.00 | 2,089.00 | 2,069.00 | 2,089.00 | 2,089.00 | -0.14% | 2 |
Aug 25, 2025 | 2,097.00 | 2,098.00 | 2,092.00 | 2,092.00 | 2,092.00 | 1.65% | 18 |
Aug 22, 2025 | 2,058.00 | 2,058.00 | 2,058.00 | 2,058.00 | 2,058.00 | -0.24% | - |
Aug 21, 2025 | 2,112.00 | 2,112.00 | 2,063.00 | 2,063.00 | 2,063.00 | -2.23% | 35 |
Aug 20, 2025 | 2,099.00 | 2,110.00 | 2,096.00 | 2,110.00 | 2,110.00 | 0.05% | 15 |
Aug 19, 2025 | 2,071.00 | 2,116.00 | 2,071.00 | 2,109.00 | 2,109.00 | 2.08% | 7 |
Aug 18, 2025 | 2,080.00 | 2,080.00 | 2,057.00 | 2,066.00 | 2,066.00 | 0.05% | 56 |
Aug 15, 2025 | 2,085.00 | 2,085.00 | 2,065.00 | 2,065.00 | 2,065.00 | -0.19% | 8 |
Aug 14, 2025 | 2,083.00 | 2,083.00 | 2,066.00 | 2,069.00 | 2,069.00 | 0.05% | 2 |
Aug 13, 2025 | 2,051.00 | 2,068.00 | 2,040.00 | 2,068.00 | 2,068.00 | 2.27% | 172 |
Aug 12, 2025 | 2,043.00 | 2,043.00 | 2,019.00 | 2,022.00 | 2,022.00 | -3.71% | 25 |
Aug 11, 2025 | 2,117.00 | 2,127.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0.10% | 18 |
Aug 8, 2025 | 2,126.00 | 2,126.00 | 2,098.00 | 2,098.00 | 2,098.00 | -2.28% | 36 |
Aug 7, 2025 | 2,130.00 | 2,147.00 | 2,130.00 | 2,147.00 | 2,147.00 | 1.56% | 1 |
Aug 6, 2025 | 2,101.00 | 2,115.00 | 2,101.00 | 2,114.00 | 2,114.00 | 0.91% | 27 |
Aug 5, 2025 | 2,100.00 | 2,100.00 | 2,092.00 | 2,095.00 | 2,095.00 | -0.43% | 37 |
Aug 4, 2025 | 2,092.00 | 2,104.00 | 2,075.00 | 2,104.00 | 2,104.00 | 1.35% | 36 |
Aug 1, 2025 | 2,142.00 | 2,142.00 | 2,065.00 | 2,076.00 | 2,076.00 | -4.29% | 46 |
Jul 31, 2025 | 2,272.00 | 2,273.00 | 2,153.00 | 2,169.00 | 2,169.00 | -5.70% | 54 |
Jul 30, 2025 | 2,397.00 | 2,397.00 | 2,268.00 | 2,300.00 | 2,300.00 | -3.56% | 79 |
Jul 29, 2025 | 2,399.00 | 2,413.00 | 2,385.00 | 2,385.00 | 2,385.00 | -0.04% | 3 |
Jul 28, 2025 | 2,420.00 | 2,420.00 | 2,386.00 | 2,386.00 | 2,386.00 | 0.21% | 15 |
Jul 25, 2025 | 2,329.00 | 2,381.00 | 2,329.00 | 2,381.00 | 2,381.00 | 2.15% | 5 |
Jul 24, 2025 | 2,375.00 | 2,375.00 | 2,325.00 | 2,331.00 | 2,331.00 | -0.89% | 37 |
Jul 23, 2025 | 2,323.00 | 2,357.00 | 2,323.00 | 2,352.00 | 2,352.00 | 2.17% | 31 |
Jul 22, 2025 | 2,314.00 | 2,319.00 | 2,302.00 | 2,302.00 | 2,302.00 | -0.73% | 6 |