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
2,073.00
-58.61 (-2.75%)
At close: Jan 28, 2026

LON:0HV2 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 20262,100.002,123.002,050.122,073.002,073.00-2.75%1,721
Jan 27, 20262,154.502,150.002,120.002,131.612,131.61-0.35%137,407
Jan 26, 20262,130.502,158.002,131.002,139.002,139.000.34%11,166
Jan 23, 20262,104.002,135.002,103.002,131.732,131.72-0.53%10,056
Jan 22, 20262,160.002,156.002,116.002,143.002,143.002.00%1,391
Jan 21, 20262,093.752,123.002,075.002,101.002,101.000.62%963
Jan 20, 20262,095.252,100.002,056.002,088.002,088.00-1.18%11,163
Jan 19, 20262,141.002,148.002,105.002,113.002,113.00-3.78%866
Jan 16, 20262,240.002,243.002,190.132,196.002,196.00-2.05%6,925
Jan 15, 20262,280.002,299.002,221.002,242.002,242.00-0.22%1,071
Jan 14, 20262,238.502,290.002,231.002,247.002,247.000.40%12,967
Jan 13, 20262,217.502,261.002,210.002,238.002,238.000.77%2,532
Jan 12, 20262,216.502,242.002,209.002,221.002,221.000.18%949
Jan 9, 20262,149.002,232.002,147.002,217.002,217.003.75%1,604
Jan 8, 20262,105.002,157.002,083.002,136.872,136.871.61%1,156
Jan 7, 20262,170.502,157.002,061.002,103.002,103.00-1.82%1,745
Jan 6, 20262,100.002,151.002,077.002,142.002,142.001.37%26,912
Jan 5, 20262,120.002,141.002,088.002,113.002,113.000.19%70,563
Jan 2, 20262,114.502,144.002,100.002,109.002,109.00-0.66%617
Dec 31, 20252,122.002,125.002,115.002,123.002,123.00-0.28%298
Dec 30, 20252,093.752,130.002,091.002,129.002,129.001.14%291
Dec 29, 20252,095.502,109.002,085.002,105.002,105.000.38%40,271
Dec 24, 20252,075.252,099.002,078.002,097.002,097.000.72%5,838
Dec 23, 20252,097.502,106.002,081.002,082.002,082.00-1.19%22,361
Dec 22, 20252,097.502,117.002,092.002,107.002,107.000.24%1,433
Dec 19, 20252,120.002,142.002,100.002,102.002,102.00-2.14%7,969
Dec 18, 20252,114.502,151.002,104.002,148.002,148.001.51%1,512
Dec 17, 20252,154.502,155.002,106.502,116.002,116.00-1.90%31,051
Dec 16, 20252,134.502,169.002,127.002,157.002,157.000.05%3,884
Dec 15, 20252,125.002,190.002,138.002,156.002,156.001.03%6,558
Dec 12, 20252,131.502,145.002,121.002,133.942,133.940.14%41,379
Dec 11, 20252,126.002,149.002,100.002,131.002,131.000.09%48,309
Dec 10, 20252,110.502,129.002,086.002,129.002,129.000.32%44,098
Dec 9, 20252,126.002,141.002,117.002,122.232,122.23-0.47%42,842
Dec 8, 20252,151.502,157.002,128.002,132.252,132.25-1.74%49,547
Dec 5, 20252,140.002,171.002,115.002,170.002,170.002.02%6,439
Dec 4, 20252,100.002,131.002,100.002,127.002,127.001.62%7,999
Dec 3, 20252,101.002,125.002,080.002,093.002,093.00-1.48%86,601
Dec 2, 20252,140.002,146.002,118.002,124.502,124.50-0.21%193,349
Dec 1, 20252,098.502,150.002,087.002,129.002,129.001.38%151,509
Nov 28, 20252,105.002,124.002,100.002,100.002,100.00-0.66%15,309
Nov 27, 20252,142.002,150.002,108.002,114.002,114.00-1.43%3,780
Nov 26, 20252,149.002,156.002,129.002,144.712,144.710.93%58,951
Nov 25, 20252,112.502,131.002,090.002,125.002,125.00-0.09%123,982
Nov 24, 20252,133.502,152.002,109.002,127.002,127.000.61%23,255
Nov 21, 20252,080.002,133.002,076.002,114.002,114.000.38%59,498
Nov 20, 20252,145.002,162.002,088.002,106.002,106.001.06%45,936
Nov 19, 20252,089.752,123.002,073.002,084.002,084.000.68%68,838
Nov 18, 20252,100.002,110.002,060.002,070.002,070.00-3.04%14,199
Nov 17, 20252,158.502,166.002,125.132,135.002,135.00-0.97%7,854