Skip to main content
logo
Hermès International Société en commandite par actions (LON:0HV2)
London flag London · Delayed Price · Currency is GBP · Price in EUR
2,118.50
+80.50 (3.95%)
At close: Feb 20, 2026

LON:0HV2 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20262,061.002,126.002,059.002,115.002,115.003.78%3,504
Feb 19, 20262,055.252,107.002,023.002,038.002,038.00-1.74%2,426
Feb 18, 20262,075.002,078.002,032.002,074.002,074.000.05%3,170
Feb 17, 20262,081.002,115.002,062.002,073.002,073.00-0.38%967
Feb 16, 20262,130.502,181.002,077.002,081.002,081.00-2.76%997
Feb 13, 20262,170.502,211.002,125.002,140.002,135.00-1.56%191,361
Feb 12, 20262,150.502,207.002,133.002,174.002,168.922.38%56,020
Feb 11, 20262,120.002,140.002,104.002,123.462,118.50-0.43%6,108
Feb 10, 20262,110.502,144.002,104.002,132.552,127.573.12%19,979
Feb 9, 20262,068.752,076.002,050.002,068.002,063.170.44%727
Feb 6, 20262,025.002,063.002,000.002,059.002,054.190.49%636
Feb 5, 20262,044.002,061.002,008.002,049.002,044.210.69%1,268
Feb 4, 20262,005.002,044.002,002.002,035.002,030.251.60%803
Feb 3, 20262,049.752,050.001,994.002,003.001,998.32-1.52%1,463
Feb 2, 20262,035.252,056.002,024.002,034.002,029.250.25%654
Jan 30, 20262,030.752,045.362,029.002,029.002,024.26-0.25%878
Jan 29, 20262,095.252,074.002,021.002,034.002,029.25-1.88%1,235
Jan 28, 20262,100.002,123.002,050.122,073.002,068.16-2.75%1,721
Jan 27, 20262,154.502,150.002,120.002,131.612,126.63-0.35%137,407
Jan 26, 20262,130.502,158.002,131.002,139.002,134.000.34%11,166
Jan 23, 20262,104.002,135.002,103.002,131.732,126.74-0.53%10,056
Jan 22, 20262,160.002,156.002,116.002,143.002,137.992.00%1,391
Jan 21, 20262,093.752,123.002,075.002,101.002,096.090.62%963
Jan 20, 20262,095.252,100.002,056.002,088.002,083.12-1.18%11,163
Jan 19, 20262,141.002,148.002,105.002,113.002,108.06-3.78%866
Jan 16, 20262,240.002,243.002,190.132,196.002,190.87-2.05%6,925
Jan 15, 20262,280.002,299.002,221.002,242.002,236.76-0.22%1,071
Jan 14, 20262,238.502,290.002,231.002,247.002,241.750.40%12,967
Jan 13, 20262,217.502,261.002,210.002,238.002,232.770.77%2,532
Jan 12, 20262,216.502,242.002,209.002,221.002,215.810.18%949
Jan 9, 20262,149.002,232.002,147.002,217.002,211.823.75%1,604
Jan 8, 20262,105.002,157.002,083.002,136.872,131.881.61%1,156
Jan 7, 20262,170.502,157.002,061.002,103.002,098.09-1.82%1,745
Jan 6, 20262,100.002,151.002,077.002,142.002,137.001.37%26,912
Jan 5, 20262,120.002,141.002,088.002,113.002,108.060.19%70,563
Jan 2, 20262,114.502,144.002,100.002,109.002,104.07-0.66%617
Dec 31, 20252,122.002,125.002,115.002,123.002,118.04-0.28%298
Dec 30, 20252,093.752,130.002,091.002,129.002,124.031.14%291
Dec 29, 20252,095.502,109.002,085.002,105.002,100.080.38%40,271
Dec 24, 20252,075.252,099.002,078.002,097.002,092.100.72%5,838
Dec 23, 20252,097.502,106.002,081.002,082.002,077.14-1.19%22,361
Dec 22, 20252,097.502,117.002,092.002,107.002,102.080.24%1,433
Dec 19, 20252,120.002,142.002,100.002,102.002,097.09-2.14%7,969
Dec 18, 20252,114.502,151.002,104.002,148.002,142.981.51%1,512
Dec 17, 20252,154.502,155.002,106.502,116.002,111.06-1.90%31,051
Dec 16, 20252,134.502,169.002,127.002,157.002,151.960.05%3,884
Dec 15, 20252,125.002,190.002,138.002,156.002,150.961.03%6,558
Dec 12, 20252,131.502,145.002,121.002,133.942,128.960.14%41,379
Dec 11, 20252,126.002,149.002,100.002,131.002,126.020.09%48,309
Dec 10, 20252,110.502,129.002,086.002,129.002,124.030.32%44,098