Skip to main content
logo
Hermès International Société en commandite par actions (FRA:HMI)
Germany flag Germany · Delayed Price · Currency is EUR
2,089.00
+43.00 (2.10%)
Last updated: Sep 9, 2025, 5:05 PM CET

FRA:HMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20252,044.002,102.002,044.002,089.00-2.10%5
Sep 8, 20252,052.002,052.002,034.002,046.00-0.29%322
Sep 5, 20252,035.002,047.002,005.002,040.00-1.49%32
Sep 4, 20252,053.002,064.002,010.002,010.00--1.71%39
Sep 3, 20252,045.002,069.002,045.002,045.00-0.34%12
Sep 2, 20252,054.002,066.002,038.002,038.00--1.26%28
Sep 1, 20252,102.002,102.002,064.002,064.00--1.71%7
Aug 29, 20252,131.002,133.002,100.002,100.00--1.64%22
Aug 28, 20252,134.002,152.002,132.002,135.00-0.38%26
Aug 27, 20252,077.002,131.002,077.002,127.00-1.82%10
Aug 26, 20252,069.002,089.002,069.002,089.00--0.14%2
Aug 25, 20252,097.002,098.002,092.002,092.00-1.65%18
Aug 22, 20252,058.002,058.002,058.002,058.00--0.24%35
Aug 21, 20252,112.002,112.002,063.002,063.00--2.23%35
Aug 20, 20252,099.002,110.002,096.002,110.00-0.05%15
Aug 19, 20252,071.002,116.002,071.002,109.00-2.08%7
Aug 18, 20252,080.002,080.002,057.002,066.00-0.05%56
Aug 15, 20252,085.002,085.002,065.002,065.00--0.19%8
Aug 14, 20252,083.002,083.002,066.002,069.00-0.05%2
Aug 13, 20252,051.002,068.002,040.002,068.00-2.27%172
Aug 12, 20252,043.002,043.002,019.002,022.00--3.71%25
Aug 11, 20252,117.002,127.002,100.002,100.00-0.10%18
Aug 8, 20252,126.002,126.002,098.002,098.00--2.28%36
Aug 7, 20252,130.002,147.002,130.002,147.00-1.56%1
Aug 6, 20252,101.002,115.002,101.002,114.00-0.91%27
Aug 5, 20252,100.002,100.002,092.002,095.00--0.43%37
Aug 4, 20252,092.002,104.002,075.002,104.00-1.35%36
Aug 1, 20252,142.002,142.002,065.002,076.00--4.29%46
Jul 31, 20252,272.002,273.002,153.002,169.00--5.70%54
Jul 30, 20252,397.002,397.002,268.002,300.00--3.56%79
Jul 29, 20252,399.002,413.002,385.002,385.00--0.04%3
Jul 28, 20252,420.002,420.002,386.002,386.00-0.21%15
Jul 25, 20252,329.002,381.002,329.002,381.00-2.15%5
Jul 24, 20252,375.002,375.002,325.002,331.00--0.89%37
Jul 23, 20252,323.002,357.002,323.002,352.00-2.17%31
Jul 22, 20252,314.002,319.002,302.002,302.00--0.73%6
Jul 21, 20252,357.002,357.002,319.002,319.00--2.03%13
Jul 18, 20252,404.002,405.002,367.002,367.00--1.33%4
Jul 17, 20252,442.002,446.002,399.002,399.00--0.74%16
Jul 16, 20252,413.002,440.002,413.002,417.00-0.54%19
Jul 15, 20252,406.002,418.002,404.002,404.00-0.04%13
Jul 14, 20252,401.002,409.002,381.002,403.00--1.44%67
Jul 11, 20252,461.002,461.002,428.002,438.00--1.14%55
Jul 10, 20252,437.002,466.002,437.002,466.00-1.36%7
Jul 9, 20252,411.002,433.002,408.002,433.00-1.42%11
Jul 8, 20252,399.002,411.002,370.002,399.00-0.08%29
Jul 7, 20252,361.002,405.002,350.002,397.00-2.39%34
Jul 4, 20252,332.002,341.002,332.002,341.00-0.04%1
Jul 3, 20252,323.002,340.002,323.002,340.00-0.26%3
Jul 2, 20252,331.002,336.002,316.002,334.00-0.30%12