Hermès International Société en commandite par actions (LON:0HV2)
London · Delayed Price · Currency is GBP · Price in EUR 1,629.00
-92.50 (-5.37%)
At close: Jun 22, 2026
LON:0HV2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1,715.75 | 1,764.00 | 1,683.50 | 1,759.50 | 1,759.50 | 1.85% | 32,844 |
| Jun 17, 2026 | 1,745.25 | 1,760.00 | 1,721.00 | 1,727.50 | 1,727.50 | 0.67% | 28,044 |
| Jun 16, 2026 | 1,725.75 | 1,753.00 | 1,682.50 | 1,716.00 | 1,716.00 | 0.06% | 14,593 |
| Jun 15, 2026 | 1,818.25 | 1,792.50 | 1,712.00 | 1,715.00 | 1,715.00 | 1.30% | 65,672 |
| Jun 12, 2026 | 1,664.00 | 1,738.00 | 1,676.50 | 1,693.00 | 1,693.00 | 2.76% | 8,978 |
| Jun 11, 2026 | 1,630.00 | 1,675.00 | 1,597.50 | 1,647.50 | 1,647.50 | 0.30% | 30,051 |
| Jun 10, 2026 | 1,655.25 | 1,678.50 | 1,614.00 | 1,642.50 | 1,642.50 | -1.23% | 27,774 |
| Jun 9, 2026 | 1,600.00 | 1,679.00 | 1,625.00 | 1,663.00 | 1,663.00 | 1.37% | 3,515 |
| Jun 8, 2026 | 1,580.50 | 1,644.50 | 1,580.00 | 1,640.48 | 1,640.48 | 3.34% | 7,002 |
| Jun 5, 2026 | 1,575.25 | 1,624.00 | 1,573.50 | 1,587.50 | 1,587.50 | -0.16% | 101,256 |
| Jun 4, 2026 | 1,565.25 | 1,612.00 | 1,537.00 | 1,590.00 | 1,590.00 | 1.66% | 48,700 |
| Jun 3, 2026 | 1,603.00 | 1,630.50 | 1,564.00 | 1,564.00 | 1,564.00 | -2.77% | 7,177 |
| Jun 2, 2026 | 1,628.25 | 1,647.00 | 1,595.00 | 1,608.50 | 1,608.50 | -0.28% | 385,735 |
| Jun 1, 2026 | 1,627.75 | 1,672.50 | 1,562.00 | 1,613.00 | 1,613.00 | -0.43% | 152,862 |
| May 29, 2026 | 1,655.25 | 1,686.00 | 1,619.00 | 1,620.00 | 1,620.00 | - | 41,161 |
| May 28, 2026 | 1,620.00 | 1,640.50 | 1,595.50 | 1,620.00 | 1,620.00 | -1.79% | 2,460 |
| May 27, 2026 | 1,608.25 | 1,672.00 | 1,606.50 | 1,649.50 | 1,649.50 | 3.13% | 63,351 |
| May 26, 2026 | 1,637.25 | 1,679.00 | 1,594.00 | 1,599.50 | 1,599.50 | -2.94% | 62,434 |
| May 25, 2026 | 1,623.50 | 1,654.50 | 1,616.00 | 1,648.00 | 1,648.00 | 2.34% | 30,414 |
| May 22, 2026 | 1,629.25 | 1,657.50 | 1,600.00 | 1,610.25 | 1,610.25 | -0.26% | 3,802 |
| May 21, 2026 | 1,615.25 | 1,623.50 | 1,588.00 | 1,614.50 | 1,614.50 | -0.77% | 16,063 |
| May 20, 2026 | 1,607.25 | 1,640.00 | 1,563.50 | 1,627.00 | 1,627.00 | 1.24% | 106,354 |
| May 19, 2026 | 1,587.25 | 1,619.75 | 1,554.00 | 1,607.00 | 1,607.00 | 1.93% | 11,320 |
| May 18, 2026 | 1,550.50 | 1,597.00 | 1,530.00 | 1,576.50 | 1,576.50 | 0.32% | 18,191 |
| May 15, 2026 | 1,597.25 | 1,612.00 | 1,546.50 | 1,571.50 | 1,571.50 | -1.49% | 27,181 |
| May 14, 2026 | 1,600.00 | 1,632.00 | 1,570.00 | 1,595.33 | 1,595.33 | 1.03% | 4,567 |
| May 13, 2026 | 1,570.00 | 1,583.00 | 1,550.00 | 1,579.00 | 1,579.00 | -0.41% | 235,941 |
| May 12, 2026 | 1,580.00 | 1,628.50 | 1,562.00 | 1,585.50 | 1,585.50 | -1.31% | 4,915 |
| May 11, 2026 | 1,664.50 | 1,694.00 | 1,599.00 | 1,606.50 | 1,606.50 | -3.67% | 61,854 |
| May 8, 2026 | 1,685.25 | 1,693.50 | 1,658.50 | 1,667.71 | 1,667.71 | -1.76% | 13,321 |
| May 7, 2026 | 1,696.75 | 1,748.00 | 1,653.00 | 1,697.50 | 1,697.50 | 1.46% | 53,938 |
| May 6, 2026 | 1,605.25 | 1,709.00 | 1,595.00 | 1,673.00 | 1,673.00 | 5.72% | 14,295 |
| May 5, 2026 | 1,572.50 | 1,620.00 | 1,551.00 | 1,582.50 | 1,582.50 | -1.16% | 38,393 |
| May 4, 2026 | 1,623.50 | 1,654.00 | 1,572.50 | 1,601.00 | 1,601.00 | -1.49% | 79,875 |
| Apr 30, 2026 | 1,597.75 | 1,633.50 | 1,556.00 | 1,625.25 | 1,625.25 | 1.10% | 241,069 |
| Apr 29, 2026 | 1,612.50 | 1,617.50 | 1,585.00 | 1,607.50 | 1,607.50 | -1.38% | 5,071 |
| Apr 28, 2026 | 1,650.00 | 1,669.00 | 1,622.50 | 1,630.00 | 1,630.00 | -1.93% | 22,921 |
| Apr 27, 2026 | 1,650.00 | 1,664.50 | 1,617.00 | 1,662.00 | 1,662.00 | 0.85% | 7,807 |
| Apr 24, 2026 | 1,654.00 | 1,685.00 | 1,619.00 | 1,648.00 | 1,648.00 | -1.55% | 15,809 |
| Apr 23, 2026 | 1,648.75 | 1,684.48 | 1,631.00 | 1,674.00 | 1,674.00 | 2.01% | 70,499 |
| Apr 22, 2026 | 1,675.25 | 1,711.00 | 1,641.00 | 1,641.00 | 1,641.00 | -2.39% | 19,069 |
| Apr 21, 2026 | 1,704.00 | 1,737.00 | 1,676.00 | 1,681.12 | 1,681.12 | -0.14% | 14,543 |
| Apr 20, 2026 | 1,705.25 | 1,713.50 | 1,692.50 | 1,696.50 | 1,683.51 | -2.56% | 12,553 |
| Apr 17, 2026 | 1,657.75 | 1,765.50 | 1,620.00 | 1,741.00 | 1,727.67 | 4.38% | 6,788 |
| Apr 16, 2026 | 1,660.00 | 1,670.50 | 1,620.00 | 1,668.00 | 1,655.23 | 1.40% | 17,138 |
| Apr 15, 2026 | 1,650.00 | 1,649.00 | 1,530.00 | 1,645.00 | 1,632.40 | -7.74% | 15,519 |
| Apr 14, 2026 | 1,771.00 | 1,804.50 | 1,731.50 | 1,783.00 | 1,769.35 | 2.47% | 47,651 |
| Apr 13, 2026 | 1,727.25 | 1,763.25 | 1,690.50 | 1,740.00 | 1,726.68 | -1.00% | 6,438 |
| Apr 10, 2026 | 1,767.75 | 1,801.50 | 1,733.00 | 1,757.50 | 1,744.04 | 0.80% | 16,348 |
| Apr 9, 2026 | 1,750.00 | 1,790.50 | 1,727.50 | 1,743.50 | 1,730.15 | -1.27% | 72,460 |