Hermès International Société en commandite par actions (FRA:HMI)
Germany · Delayed Price · Currency is EUR 1,240.00
-43.00 (-3.35%)
At close: Oct 23, 2026
FRA:HMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,278.50 | 1,278.50 | 1,231.50 | 1,240.00 | 1,240.00 | -3.35% | 46 |
| Oct 22, 2026 | 1,354.00 | 1,354.00 | 1,240.00 | 1,283.00 | 1,283.00 | -5.63% | 25 |
| Oct 21, 2026 | 1,348.00 | 1,365.50 | 1,346.00 | 1,359.50 | 1,359.50 | 2.29% | 17 |
| Oct 20, 2026 | 1,326.50 | 1,335.00 | 1,326.50 | 1,329.00 | 1,329.00 | -0.08% | 27 |
| Oct 19, 2026 | 1,330.50 | 1,331.50 | 1,310.00 | 1,330.00 | 1,330.00 | -0.97% | 34 |
| Oct 16, 2026 | 1,341.00 | 1,346.00 | 1,341.00 | 1,343.00 | 1,343.00 | 0.56% | 12 |
| Oct 15, 2026 | 1,288.50 | 1,335.50 | 1,288.50 | 1,335.50 | 1,335.50 | 3.05% | 19 |
| Oct 14, 2026 | 1,282.50 | 1,310.00 | 1,282.50 | 1,296.00 | 1,296.00 | 1.41% | 19 |
| Oct 13, 2026 | 1,272.00 | 1,283.00 | 1,272.00 | 1,278.00 | 1,278.00 | -1.43% | 14 |
| Oct 12, 2026 | 1,279.00 | 1,302.00 | 1,279.00 | 1,296.50 | 1,296.50 | 0.97% | 76 |
| Oct 9, 2026 | 1,269.00 | 1,289.00 | 1,269.00 | 1,284.00 | 1,284.00 | 0.78% | 32 |
| Oct 8, 2026 | 1,275.00 | 1,275.00 | 1,271.00 | 1,274.00 | 1,274.00 | -0.23% | 118 |
| Oct 7, 2026 | 1,267.50 | 1,277.00 | 1,263.00 | 1,277.00 | 1,277.00 | -0.12% | 83 |
| Oct 6, 2026 | 1,290.00 | 1,294.00 | 1,267.50 | 1,278.50 | 1,278.50 | -0.54% | 131 |
| Oct 5, 2026 | 1,287.00 | 1,287.00 | 1,271.00 | 1,285.50 | 1,285.50 | -1.72% | 30 |
| Oct 2, 2026 | 1,301.50 | 1,331.50 | 1,290.00 | 1,308.00 | 1,308.00 | 0.04% | 47 |
| Oct 1, 2026 | 1,329.00 | 1,329.00 | 1,307.50 | 1,307.50 | 1,307.50 | -2.28% | 22 |
| Sep 30, 2026 | 1,357.00 | 1,357.00 | 1,338.00 | 1,338.00 | 1,338.00 | -1.94% | 5 |
| Sep 29, 2026 | 1,383.00 | 1,388.00 | 1,364.50 | 1,364.50 | 1,364.50 | -1.94% | 5 |
| Sep 28, 2026 | 1,349.00 | 1,396.00 | 1,349.00 | 1,391.50 | 1,391.50 | 3.38% | 101 |
| Sep 25, 2026 | 1,364.50 | 1,364.50 | 1,344.50 | 1,346.00 | 1,346.00 | -1.43% | 11 |
| Sep 24, 2026 | 1,347.00 | 1,366.00 | 1,344.00 | 1,365.50 | 1,365.50 | 1.15% | 60 |
| Sep 23, 2026 | 1,362.50 | 1,362.50 | 1,350.00 | 1,350.00 | 1,350.00 | -0.37% | 9 |
| Sep 22, 2026 | 1,331.50 | 1,355.00 | 1,331.50 | 1,355.00 | 1,355.00 | 0.97% | 15 |
| Sep 21, 2026 | 1,345.00 | 1,346.50 | 1,306.00 | 1,342.00 | 1,342.00 | 0.71% | 92 |
| Sep 18, 2026 | 1,372.50 | 1,377.50 | 1,330.00 | 1,332.50 | 1,332.50 | -3.44% | 40 |
| Sep 17, 2026 | 1,388.00 | 1,388.00 | 1,374.00 | 1,380.00 | 1,380.00 | -0.79% | 25 |
| Sep 16, 2026 | 1,380.50 | 1,391.00 | 1,366.00 | 1,391.00 | 1,391.00 | 0.80% | 48 |
| Sep 15, 2026 | 1,422.50 | 1,422.50 | 1,380.00 | 1,380.00 | 1,380.00 | -2.13% | 112 |
| Sep 14, 2026 | 1,394.00 | 1,417.00 | 1,394.00 | 1,410.00 | 1,410.00 | 0.71% | 246 |
| Sep 11, 2026 | 1,410.50 | 1,410.50 | 1,400.00 | 1,400.00 | 1,400.00 | -0.60% | 11 |
| Sep 10, 2026 | 1,421.00 | 1,421.00 | 1,408.50 | 1,408.50 | 1,408.50 | -0.46% | 70 |
| Sep 9, 2026 | 1,438.50 | 1,439.00 | 1,410.00 | 1,415.00 | 1,415.00 | -2.28% | 45 |
| Sep 8, 2026 | 1,472.50 | 1,472.50 | 1,447.50 | 1,448.00 | 1,448.00 | -2.16% | 146 |
| Sep 7, 2026 | 1,466.00 | 1,480.00 | 1,461.00 | 1,480.00 | 1,480.00 | 1.47% | 46 |
| Sep 4, 2026 | 1,487.00 | 1,487.00 | 1,455.50 | 1,458.50 | 1,458.50 | -2.25% | 111 |
| Sep 3, 2026 | 1,538.50 | 1,538.50 | 1,474.00 | 1,492.00 | 1,492.00 | -3.05% | 101 |
| Sep 2, 2026 | 1,542.50 | 1,545.50 | 1,535.00 | 1,539.00 | 1,539.00 | -0.03% | 10 |
| Sep 1, 2026 | 1,583.00 | 1,583.00 | 1,537.00 | 1,539.50 | 1,539.50 | -2.59% | 64 |
| Aug 31, 2026 | 1,593.00 | 1,596.00 | 1,580.50 | 1,580.50 | 1,580.50 | -1.22% | 25 |
| Aug 28, 2026 | 1,569.00 | 1,625.00 | 1,569.00 | 1,600.00 | 1,600.00 | 2.86% | 37 |
| Aug 27, 2026 | 1,561.00 | 1,561.00 | 1,555.50 | 1,555.50 | 1,555.50 | 0.35% | 10 |
| Aug 26, 2026 | 1,558.00 | 1,576.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.40% | 5 |
| Aug 25, 2026 | 1,584.00 | 1,584.00 | 1,572.00 | 1,572.00 | 1,572.00 | -1.75% | 34 |
| Aug 24, 2026 | 1,570.50 | 1,600.00 | 1,570.50 | 1,600.00 | 1,600.00 | 2.33% | 15 |
| Aug 21, 2026 | 1,547.00 | 1,563.50 | 1,547.00 | 1,563.50 | 1,563.50 | -0.76% | 35 |
| Aug 20, 2026 | 1,578.00 | 1,578.00 | 1,570.00 | 1,575.50 | 1,575.50 | 1.35% | 15 |
| Aug 19, 2026 | 1,554.50 | 1,554.50 | 1,554.50 | 1,554.50 | 1,554.50 | -1.08% | - |
| Aug 18, 2026 | 1,530.00 | 1,571.50 | 1,530.00 | 1,571.50 | 1,571.50 | 1.19% | 24 |
| Aug 17, 2026 | 1,580.50 | 1,582.00 | 1,549.50 | 1,553.00 | 1,553.00 | -1.49% | 117 |