Hermès International Société en commandite par actions (FRA:HMI)
Germany · Delayed Price · Currency is EUR 1,542.00
-18.00 (-1.15%)
At close: Aug 5, 2026
FRA:HMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,564.00 | 1,564.00 | 1,533.50 | 1,542.00 | 1,542.00 | -1.15% | 16 |
| Aug 4, 2026 | 1,574.00 | 1,574.00 | 1,525.00 | 1,560.00 | 1,560.00 | -1.45% | 83 |
| Aug 3, 2026 | 1,547.50 | 1,586.00 | 1,547.50 | 1,583.00 | 1,583.00 | 2.99% | 26 |
| Jul 31, 2026 | 1,563.00 | 1,563.00 | 1,525.50 | 1,537.00 | 1,537.00 | -0.81% | 27 |
| Jul 30, 2026 | 1,512.00 | 1,549.50 | 1,512.00 | 1,549.50 | 1,549.50 | 1.54% | 10 |
| Jul 29, 2026 | 1,710.50 | 1,710.50 | 1,477.00 | 1,526.00 | 1,526.00 | -10.42% | 277 |
| Jul 28, 2026 | 1,652.50 | 1,707.00 | 1,652.50 | 1,703.50 | 1,703.50 | 1.61% | 10 |
| Jul 27, 2026 | 1,668.50 | 1,676.50 | 1,668.50 | 1,676.50 | 1,676.50 | 1.79% | 3 |
| Jul 24, 2026 | 1,624.00 | 1,647.00 | 1,624.00 | 1,647.00 | 1,647.00 | 1.10% | 8 |
| Jul 23, 2026 | 1,674.00 | 1,674.00 | 1,629.00 | 1,629.00 | 1,629.00 | -1.27% | 6 |
| Jul 22, 2026 | 1,679.00 | 1,679.00 | 1,650.00 | 1,650.00 | 1,650.00 | -1.81% | 4 |
| Jul 21, 2026 | 1,682.00 | 1,682.00 | 1,672.50 | 1,680.50 | 1,680.50 | 0.24% | 8 |
| Jul 20, 2026 | 1,674.00 | 1,676.50 | 1,672.50 | 1,676.50 | 1,676.50 | 0.06% | 16 |
| Jul 17, 2026 | 1,681.00 | 1,689.00 | 1,675.50 | 1,675.50 | 1,675.50 | -1.18% | 145 |
| Jul 16, 2026 | 1,682.50 | 1,696.00 | 1,677.50 | 1,695.50 | 1,695.50 | 2.26% | 34 |
| Jul 15, 2026 | 1,675.50 | 1,675.50 | 1,658.00 | 1,658.00 | 1,658.00 | 1.25% | 8 |
| Jul 14, 2026 | 1,648.00 | 1,648.00 | 1,637.50 | 1,637.50 | 1,637.50 | -0.70% | 1 |
| Jul 13, 2026 | 1,616.50 | 1,649.00 | 1,616.50 | 1,649.00 | 1,649.00 | 1.17% | 12 |
| Jul 10, 2026 | 1,622.50 | 1,630.00 | 1,622.50 | 1,630.00 | 1,630.00 | 2.10% | 12 |
| Jul 9, 2026 | 1,592.50 | 1,596.50 | 1,592.50 | 1,596.50 | 1,596.50 | -2.47% | 16 |
| Jul 8, 2026 | 1,637.00 | 1,637.00 | 1,637.00 | 1,637.00 | 1,637.00 | -2.03% | - |
| Jul 7, 2026 | 1,622.50 | 1,671.00 | 1,622.50 | 1,671.00 | 1,671.00 | 2.67% | 2 |
| Jul 6, 2026 | 1,632.00 | 1,660.50 | 1,627.50 | 1,627.50 | 1,627.50 | -0.55% | 89 |
| Jul 3, 2026 | 1,642.50 | 1,642.50 | 1,613.50 | 1,636.50 | 1,636.50 | 0.34% | 65 |
| Jul 2, 2026 | 1,598.50 | 1,631.00 | 1,598.50 | 1,631.00 | 1,631.00 | 2.23% | 2 |
| Jul 1, 2026 | 1,600.00 | 1,600.00 | 1,590.50 | 1,595.50 | 1,595.50 | -0.37% | 2 |
| Jun 30, 2026 | 1,630.50 | 1,630.50 | 1,591.00 | 1,601.50 | 1,601.50 | -1.78% | 40 |
| Jun 29, 2026 | 1,655.00 | 1,655.00 | 1,623.00 | 1,630.50 | 1,630.50 | 0.59% | 11 |
| Jun 26, 2026 | 1,608.00 | 1,624.50 | 1,608.00 | 1,621.00 | 1,621.00 | -0.37% | 61 |
| Jun 25, 2026 | 1,631.50 | 1,638.50 | 1,627.00 | 1,627.00 | 1,627.00 | 1.37% | 82 |
| Jun 24, 2026 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1.23% | - |
| Jun 23, 2026 | 1,605.00 | 1,605.00 | 1,585.00 | 1,585.50 | 1,585.50 | -3.68% | 17 |
| Jun 22, 2026 | 1,728.00 | 1,728.00 | 1,646.00 | 1,646.00 | 1,646.00 | -4.66% | 36 |
| Jun 19, 2026 | 1,749.50 | 1,749.50 | 1,726.50 | 1,726.50 | 1,726.50 | -1.74% | 3 |
| Jun 18, 2026 | 1,714.50 | 1,757.00 | 1,714.50 | 1,757.00 | 1,757.00 | -0.09% | 14 |
| Jun 17, 2026 | 1,750.00 | 1,758.50 | 1,745.00 | 1,758.50 | 1,758.50 | 2.18% | 19 |
| Jun 16, 2026 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | - | - |
| Jun 15, 2026 | 1,737.00 | 1,784.50 | 1,718.00 | 1,721.00 | 1,721.00 | 1.83% | 54 |
| Jun 12, 2026 | 1,663.50 | 1,691.00 | 1,663.50 | 1,690.00 | 1,690.00 | 2.70% | 10 |
| Jun 11, 2026 | 1,624.00 | 1,645.50 | 1,624.00 | 1,645.50 | 1,645.50 | -1.02% | 50 |
| Jun 10, 2026 | 1,662.50 | 1,662.50 | 1,662.50 | 1,662.50 | 1,662.50 | -0.33% | - |
| Jun 9, 2026 | 1,644.00 | 1,669.50 | 1,644.00 | 1,668.00 | 1,668.00 | 1.65% | 37 |
| Jun 8, 2026 | 1,599.00 | 1,641.00 | 1,599.00 | 1,641.00 | 1,641.00 | 1.80% | 7 |
| Jun 5, 2026 | 1,585.50 | 1,616.00 | 1,585.50 | 1,612.00 | 1,612.00 | 1.26% | 5 |
| Jun 4, 2026 | 1,563.00 | 1,592.00 | 1,563.00 | 1,592.00 | 1,592.00 | 1.82% | 4 |
| Jun 3, 2026 | 1,597.00 | 1,597.00 | 1,563.50 | 1,563.50 | 1,563.50 | -2.83% | 43 |
| Jun 2, 2026 | 1,620.00 | 1,625.00 | 1,609.00 | 1,609.00 | 1,609.00 | -0.92% | 24 |
| Jun 1, 2026 | 1,627.00 | 1,644.50 | 1,608.00 | 1,624.00 | 1,624.00 | -0.37% | 117 |
| May 29, 2026 | 1,640.00 | 1,655.00 | 1,628.50 | 1,630.00 | 1,630.00 | -1.27% | 15 |
| May 28, 2026 | 1,620.00 | 1,651.00 | 1,600.50 | 1,651.00 | 1,651.00 | 1.32% | 17 |