Hermès International Société en commandite par actions (FRA:HMI)
Germany · Delayed Price · Currency is EUR 1,587.00
+23.50 (1.50%)
Last updated: May 14, 2026, 8:07 AM CET
FRA:HMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1,592.00 | 1,592.00 | 1,563.50 | 1,563.50 | - | -1.85% | - |
| May 12, 2026 | 1,602.00 | 1,602.00 | 1,590.50 | 1,593.00 | 1,593.00 | -1.36% | 8 |
| May 11, 2026 | 1,660.50 | 1,660.50 | 1,615.00 | 1,615.00 | 1,615.00 | -3.73% | 10 |
| May 8, 2026 | 1,696.50 | 1,697.50 | 1,677.50 | 1,677.50 | 1,677.50 | -1.99% | 14 |
| May 7, 2026 | 1,744.00 | 1,744.00 | 1,706.50 | 1,711.50 | 1,711.50 | 2.21% | 3 |
| May 6, 2026 | 1,601.00 | 1,705.00 | 1,601.00 | 1,674.50 | 1,674.50 | 5.02% | 46 |
| May 5, 2026 | 1,589.00 | 1,599.50 | 1,584.00 | 1,594.50 | 1,594.50 | -0.75% | 23 |
| May 4, 2026 | 1,638.50 | 1,638.50 | 1,600.50 | 1,606.50 | 1,606.50 | -0.53% | 35 |
| Apr 30, 2026 | 1,579.50 | 1,621.00 | 1,579.50 | 1,615.00 | 1,615.00 | 0.69% | 24 |
| Apr 29, 2026 | 1,634.00 | 1,644.00 | 1,592.00 | 1,604.00 | 1,604.00 | -1.90% | 36 |
| Apr 28, 2026 | 1,663.50 | 1,664.00 | 1,635.00 | 1,635.00 | 1,635.00 | -1.15% | 10 |
| Apr 27, 2026 | 1,659.00 | 1,659.00 | 1,654.00 | 1,654.00 | 1,654.00 | -0.06% | 40 |
| Apr 24, 2026 | 1,664.50 | 1,664.50 | 1,644.00 | 1,655.00 | 1,655.00 | -0.12% | 31 |
| Apr 23, 2026 | 1,651.50 | 1,670.00 | 1,648.50 | 1,657.00 | 1,657.00 | -0.09% | 76 |
| Apr 22, 2026 | 1,679.00 | 1,679.00 | 1,650.00 | 1,658.50 | 1,658.50 | -0.99% | 13 |
| Apr 21, 2026 | 1,718.00 | 1,718.00 | 1,669.50 | 1,675.00 | 1,675.00 | -1.64% | 69 |
| Apr 20, 2026 | 1,701.00 | 1,703.00 | 1,695.50 | 1,703.00 | 1,690.00 | -2.49% | 34 |
| Apr 17, 2026 | 1,654.00 | 1,746.50 | 1,654.00 | 1,746.50 | 1,733.17 | 5.21% | 123 |
| Apr 16, 2026 | 1,653.50 | 1,660.00 | 1,628.50 | 1,660.00 | 1,647.33 | 1.10% | 28 |
| Apr 15, 2026 | 1,729.00 | 1,729.00 | 1,550.00 | 1,642.00 | 1,629.47 | -6.97% | 331 |
| Apr 14, 2026 | 1,748.50 | 1,772.50 | 1,748.50 | 1,765.00 | 1,751.53 | 1.99% | 5 |
| Apr 13, 2026 | 1,730.50 | 1,730.50 | 1,730.50 | 1,730.50 | 1,717.29 | -2.26% | - |
| Apr 10, 2026 | 1,749.00 | 1,792.50 | 1,749.00 | 1,770.50 | 1,756.98 | 1.17% | 70 |
| Apr 9, 2026 | 1,772.00 | 1,772.00 | 1,750.00 | 1,750.00 | 1,736.64 | -1.99% | 11 |
| Apr 8, 2026 | 1,737.50 | 1,792.00 | 1,737.50 | 1,785.50 | 1,771.87 | 7.43% | 113 |
| Apr 7, 2026 | 1,689.00 | 1,707.00 | 1,650.00 | 1,662.00 | 1,649.31 | -0.57% | 41 |
| Apr 2, 2026 | 1,647.50 | 1,671.50 | 1,639.00 | 1,671.50 | 1,658.74 | 0.27% | 3 |
| Apr 1, 2026 | 1,653.00 | 1,667.00 | 1,629.50 | 1,667.00 | 1,654.27 | 1.71% | 125 |
| Mar 31, 2026 | 1,630.50 | 1,639.00 | 1,599.00 | 1,639.00 | 1,626.49 | 1.33% | 51 |
| Mar 30, 2026 | 1,617.50 | 1,628.50 | 1,610.00 | 1,617.50 | 1,605.15 | -0.28% | 34 |
| Mar 27, 2026 | 1,651.00 | 1,651.00 | 1,620.00 | 1,622.00 | 1,609.62 | -1.91% | 21 |
| Mar 26, 2026 | 1,650.00 | 1,663.50 | 1,646.00 | 1,653.50 | 1,640.88 | -1.40% | 81 |
| Mar 25, 2026 | 1,664.50 | 1,698.50 | 1,660.50 | 1,677.00 | 1,664.20 | 1.57% | 70 |
| Mar 24, 2026 | 1,648.00 | 1,669.00 | 1,636.50 | 1,651.00 | 1,638.40 | 0.06% | 175 |
| Mar 23, 2026 | 1,625.50 | 1,700.00 | 1,618.00 | 1,650.00 | 1,637.40 | -0.27% | 484 |
| Mar 20, 2026 | 1,748.50 | 1,765.00 | 1,654.50 | 1,654.50 | 1,641.87 | -5.89% | 92 |
| Mar 19, 2026 | 1,838.00 | 1,840.00 | 1,740.50 | 1,758.00 | 1,744.58 | -6.36% | 73 |
| Mar 18, 2026 | 1,863.00 | 1,877.50 | 1,859.50 | 1,877.50 | 1,863.17 | 1.02% | 24 |
| Mar 17, 2026 | 1,873.50 | 1,873.50 | 1,858.50 | 1,858.50 | 1,844.31 | -0.54% | 10 |
| Mar 16, 2026 | 1,881.50 | 1,881.50 | 1,851.00 | 1,868.50 | 1,854.24 | -0.08% | 55 |
| Mar 13, 2026 | 1,887.50 | 1,900.00 | 1,870.00 | 1,870.00 | 1,855.73 | -1.76% | 67 |
| Mar 12, 2026 | 1,903.00 | 1,903.50 | 1,903.00 | 1,903.50 | 1,888.97 | -0.68% | 7 |
| Mar 11, 2026 | 1,935.50 | 1,943.00 | 1,914.50 | 1,916.50 | 1,901.87 | -2.02% | 46 |
| Mar 10, 2026 | 1,930.50 | 1,956.00 | 1,930.50 | 1,956.00 | 1,941.07 | 2.57% | 25 |
| Mar 9, 2026 | 1,848.50 | 1,907.00 | 1,845.00 | 1,907.00 | 1,892.44 | 0.63% | 91 |
| Mar 6, 2026 | 1,909.00 | 1,921.50 | 1,879.50 | 1,895.00 | 1,880.53 | -0.92% | 100 |
| Mar 5, 2026 | 1,918.50 | 1,929.00 | 1,912.50 | 1,912.50 | 1,897.90 | -0.98% | 14 |
| Mar 4, 2026 | 1,902.00 | 1,931.50 | 1,897.50 | 1,931.50 | 1,916.76 | 0.52% | 15 |
| Mar 3, 2026 | 1,963.00 | 1,963.00 | 1,893.00 | 1,921.50 | 1,906.83 | -2.83% | 73 |
| Mar 2, 2026 | 2,009.00 | 2,009.00 | 1,971.00 | 1,977.50 | 1,962.40 | -3.25% | 116 |