Hermès International Société en commandite par actions (FRA:HMI)
2,198.00
-21.00 (-0.95%)
At close: Oct 23, 2025
FRA:HMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 2,195.00 | 2,216.00 | 2,195.00 | 2,198.00 | 2,198.00 | -0.95% | - |
| Oct 22, 2025 | 2,249.00 | 2,249.00 | 2,153.00 | 2,219.00 | 2,219.00 | -1.68% | 179 |
| Oct 21, 2025 | 2,226.00 | 2,257.00 | 2,226.00 | 2,257.00 | 2,257.00 | 0.94% | 383 |
| Oct 20, 2025 | 2,195.00 | 2,236.00 | 2,195.00 | 2,236.00 | 2,236.00 | 1.82% | 376 |
| Oct 17, 2025 | 2,146.00 | 2,196.00 | 2,125.00 | 2,196.00 | 2,196.00 | 1.86% | 253 |
| Oct 16, 2025 | 2,172.00 | 2,175.00 | 2,156.00 | 2,156.00 | 2,156.00 | -0.65% | 22 |
| Oct 15, 2025 | 2,099.00 | 2,180.00 | 2,099.00 | 2,170.00 | 2,170.00 | 3.88% | 221 |
| Oct 14, 2025 | 2,027.00 | 2,091.00 | 2,019.00 | 2,089.00 | 2,089.00 | 2.40% | 24 |
| Oct 13, 2025 | 2,050.00 | 2,079.00 | 2,040.00 | 2,040.00 | 2,040.00 | -0.54% | 31 |
| Oct 10, 2025 | 2,095.00 | 2,126.00 | 2,047.00 | 2,051.00 | 2,051.00 | -4.47% | 33 |
| Oct 9, 2025 | 2,166.00 | 2,182.00 | 2,124.00 | 2,147.00 | 2,147.00 | 0.37% | 19 |
| Oct 8, 2025 | 2,123.00 | 2,139.00 | 2,110.00 | 2,139.00 | 2,139.00 | 1.13% | 11 |
| Oct 7, 2025 | 2,102.00 | 2,118.00 | 2,089.00 | 2,115.00 | 2,115.00 | -0.98% | 40 |
| Oct 6, 2025 | 2,164.00 | 2,164.00 | 2,127.00 | 2,136.00 | 2,136.00 | -0.74% | 5 |
| Oct 3, 2025 | 2,149.00 | 2,152.00 | 2,146.00 | 2,152.00 | 2,152.00 | 0.42% | 7 |
| Oct 2, 2025 | 2,088.00 | 2,143.00 | 2,088.00 | 2,143.00 | 2,143.00 | 2.58% | 17 |
| Oct 1, 2025 | 2,093.00 | 2,093.00 | 2,079.00 | 2,089.00 | 2,089.00 | 0.82% | 142 |
| Sep 30, 2025 | 2,118.00 | 2,118.00 | 2,062.00 | 2,072.00 | 2,072.00 | -2.03% | 103 |
| 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% | 112 |
| Sep 24, 2025 | 2,127.00 | 2,127.00 | 2,080.00 | 2,081.00 | 2,081.00 | -3.52% | 164 |
| 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% | 35 |
| 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 |