Skip to main content
logo
Hermès International Société en commandite par actions (FRA:HMI)
Germany flag Germany · Delayed Price · Currency is EUR
2,034.00
+4.00 (0.20%)
At close: Jan 30, 2026

FRA:HMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20262,037.002,042.002,033.002,034.002,034.000.20%38
Jan 29, 20262,060.002,060.002,026.002,030.002,030.00-2.87%100
Jan 28, 20262,086.002,098.002,086.002,090.002,090.00-1.88%8
Jan 27, 20262,147.002,147.002,130.002,130.002,130.00-0.79%1
Jan 26, 20262,149.002,162.002,138.002,147.002,147.001.18%61
Jan 23, 20262,124.002,124.002,122.002,122.002,122.00-0.24%5
Jan 22, 20262,121.002,152.002,120.002,127.002,127.001.97%32
Jan 21, 20262,092.002,109.002,086.002,086.002,086.001.16%13
Jan 20, 20262,090.002,090.002,062.002,062.002,062.00-2.83%27
Jan 19, 20262,139.002,146.002,118.002,122.002,122.00-2.75%52
Jan 16, 20262,227.002,227.002,182.002,182.002,182.00-2.89%15
Jan 15, 20262,269.002,288.002,238.002,247.002,247.00-1.49%55
Jan 14, 20262,239.002,281.002,239.002,281.002,281.002.70%16
Jan 13, 20262,228.002,228.002,219.002,221.002,221.00-0.27%11
Jan 12, 20262,219.002,227.002,219.002,227.002,227.00-22
Jan 9, 20262,141.002,227.002,141.002,227.002,227.004.02%30
Jan 8, 20262,089.002,149.002,089.002,141.002,141.002.05%19
Jan 7, 20262,144.002,144.002,070.002,098.002,098.000.48%618
Jan 6, 20262,118.002,118.002,081.002,088.002,088.00-0.24%56
Jan 5, 20262,126.002,129.002,093.002,093.002,093.00-1.04%24
Jan 2, 20262,121.002,141.002,100.002,115.002,115.001.10%13
Dec 30, 20252,092.002,092.002,092.002,092.002,092.00-0.38%-
Dec 29, 20252,098.002,107.002,098.002,100.002,100.000.48%19
Dec 23, 20252,107.002,107.002,089.002,090.002,090.00-0.38%66
Dec 22, 20252,098.002,112.002,098.002,098.002,098.00-0.10%22
Dec 19, 20252,136.002,141.002,100.002,100.002,100.00-0.52%5
Dec 18, 20252,121.002,121.002,107.002,111.002,111.00-0.42%12
Dec 17, 20252,163.002,163.002,120.002,120.002,120.00-1.07%1
Dec 16, 20252,132.002,167.002,132.002,143.002,143.00-0.14%9
Dec 15, 20252,132.002,162.002,132.002,146.002,146.000.33%11
Dec 12, 20252,139.002,139.002,139.002,139.002,139.000.75%-
Dec 11, 20252,123.002,123.002,123.002,123.002,123.000.47%-
Dec 10, 20252,111.002,113.002,091.002,113.002,113.00-0.19%72
Dec 9, 20252,132.002,132.002,117.002,117.002,117.00-0.66%28
Dec 8, 20252,156.002,156.002,131.002,131.002,131.00-1.52%24
Dec 5, 20252,123.002,164.002,119.002,164.002,164.002.27%31
Dec 4, 20252,127.002,127.002,110.002,116.002,116.00-0.56%7
Dec 3, 20252,128.002,128.002,128.002,128.002,128.000.05%-
Dec 2, 20252,142.002,142.002,127.002,127.002,127.00-0.33%10
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