Hermès International Société en commandite par actions (LON:0HV2)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 1,348.25
-5.25 (-0.39%)
At close: Nov 10, 2026
LON:0HV2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,371.00 | 1,386.50 | 1,345.50 | 1,348.25 | 1,348.25 | -0.39% | 24,937 |
| Nov 9, 2026 | 1,349.25 | 1,355.00 | 1,327.50 | 1,353.50 | 1,353.50 | -0.66% | 13,478 |
| Nov 6, 2026 | 1,380.50 | 1,384.00 | 1,343.00 | 1,362.50 | 1,362.50 | -1.77% | 15,459 |
| Nov 5, 2026 | 1,401.00 | 1,421.50 | 1,350.00 | 1,387.00 | 1,387.00 | 1.06% | 8,849 |
| Nov 4, 2026 | 1,317.75 | 1,391.00 | 1,309.00 | 1,372.50 | 1,372.50 | 4.29% | 3,593 |
| Nov 3, 2026 | 1,309.25 | 1,345.00 | 1,301.00 | 1,316.00 | 1,316.00 | -0.34% | 1,664 |
| Nov 2, 2026 | 1,277.75 | 1,327.50 | 1,270.00 | 1,320.50 | 1,320.50 | 2.87% | 5,236 |
| Oct 30, 2026 | 1,277.25 | 1,305.50 | 1,276.00 | 1,283.66 | 1,283.66 | 1.39% | 45,155 |
| Oct 29, 2026 | 1,269.75 | 1,281.50 | 1,258.50 | 1,266.02 | 1,266.02 | 0.33% | 24,814 |
| Oct 28, 2026 | 1,270.00 | 1,278.50 | 1,259.50 | 1,261.81 | 1,261.81 | 0.16% | 37,050 |
| Oct 27, 2026 | 1,262.50 | 1,284.50 | 1,257.00 | 1,259.85 | 1,259.85 | -1.97% | 2,095 |
| Oct 26, 2026 | 1,250.00 | 1,293.50 | 1,250.00 | 1,285.11 | 1,285.11 | 2.70% | 3,729 |
| Oct 23, 2026 | 1,275.25 | 1,294.50 | 1,228.00 | 1,251.30 | 1,251.30 | -2.05% | 54,125 |
| Oct 22, 2026 | 1,276.75 | 1,328.00 | 1,233.00 | 1,277.50 | 1,277.50 | -5.73% | 13,787 |
| Oct 21, 2026 | 1,332.50 | 1,360.00 | 1,329.50 | 1,355.13 | 1,355.13 | 1.20% | 225,058 |
| Oct 20, 2026 | 1,340.25 | 1,352.00 | 1,325.50 | 1,339.00 | 1,339.00 | 0.79% | 18,768 |
| Oct 19, 2026 | 1,315.25 | 1,342.00 | 1,307.50 | 1,328.54 | 1,328.54 | -1.02% | 20,922 |
| Oct 16, 2026 | 1,340.25 | 1,351.00 | 1,324.00 | 1,342.30 | 1,342.30 | 0.28% | 57,778 |
| Oct 15, 2026 | 1,301.50 | 1,338.50 | 1,297.00 | 1,338.50 | 1,338.50 | 3.32% | 18,394 |
| Oct 14, 2026 | 1,292.50 | 1,319.00 | 1,285.00 | 1,295.50 | 1,295.50 | 1.09% | 50,915 |
| Oct 13, 2026 | 1,300.00 | 1,322.00 | 1,265.00 | 1,281.50 | 1,281.50 | -2.78% | 6,326 |
| Oct 12, 2026 | 1,300.00 | 1,325.00 | 1,291.00 | 1,318.14 | 1,318.14 | 2.30% | 2,319 |
| Oct 9, 2026 | 1,275.00 | 1,295.50 | 1,267.50 | 1,288.50 | 1,288.50 | 1.56% | 9,791 |
| Oct 8, 2026 | 1,279.25 | 1,282.50 | 1,245.00 | 1,268.74 | 1,268.74 | -0.88% | 41,291 |
| Oct 7, 2026 | 1,268.75 | 1,280.08 | 1,255.00 | 1,280.00 | 1,280.00 | -0.16% | 5,973 |
| Oct 6, 2026 | 1,289.25 | 1,298.00 | 1,267.00 | 1,282.00 | 1,282.00 | 0.08% | 20,666 |
| Oct 5, 2026 | 1,288.25 | 1,287.00 | 1,262.50 | 1,281.00 | 1,281.00 | -1.42% | 23,928 |
| Oct 2, 2026 | 1,297.00 | 1,318.50 | 1,289.00 | 1,299.50 | 1,299.50 | -0.42% | 20,548 |
| Oct 1, 2026 | 1,320.50 | 1,328.50 | 1,301.50 | 1,305.00 | 1,305.00 | -2.36% | 37,371 |
| Sep 30, 2026 | 1,347.25 | 1,370.00 | 1,336.50 | 1,336.50 | 1,336.50 | -1.18% | 5,899 |
| Sep 29, 2026 | 1,375.25 | 1,382.06 | 1,351.00 | 1,352.50 | 1,352.50 | -2.06% | 9,551 |
| Sep 28, 2026 | 1,365.75 | 1,387.00 | 1,346.81 | 1,381.00 | 1,381.00 | 2.45% | 5,818 |
| Sep 25, 2026 | 1,365.25 | 1,367.00 | 1,342.00 | 1,348.00 | 1,348.00 | -0.41% | 114,373 |
| Sep 24, 2026 | 1,351.00 | 1,362.00 | 1,336.00 | 1,353.61 | 1,353.61 | 0.64% | 17,219 |
| Sep 23, 2026 | 1,360.50 | 1,371.50 | 1,335.00 | 1,345.00 | 1,345.00 | -0.74% | 76,840 |
| Sep 22, 2026 | 1,334.50 | 1,370.00 | 1,328.00 | 1,355.00 | 1,355.00 | 0.75% | 7,151 |
| Sep 21, 2026 | 1,315.25 | 1,347.00 | 1,299.50 | 1,344.86 | 1,344.86 | 1.00% | 23,704 |
| Sep 18, 2026 | 1,366.00 | 1,370.50 | 1,321.00 | 1,331.50 | 1,331.50 | -3.15% | 36,446 |
| Sep 17, 2026 | 1,397.75 | 1,401.00 | 1,373.50 | 1,374.79 | 1,374.79 | -0.88% | 1,927 |
| Sep 16, 2026 | 1,373.00 | 1,387.50 | 1,359.00 | 1,387.00 | 1,387.00 | 0.60% | 10,928 |
| Sep 15, 2026 | 1,415.75 | 1,416.50 | 1,375.00 | 1,378.75 | 1,378.75 | -2.73% | 86,167 |
| Sep 14, 2026 | 1,393.50 | 1,422.50 | 1,387.50 | 1,417.50 | 1,417.50 | 1.29% | 5,081 |
| Sep 11, 2026 | 1,408.25 | 1,428.50 | 1,395.00 | 1,399.50 | 1,399.50 | -1.06% | 51,459 |
| Sep 10, 2026 | 1,408.25 | 1,427.00 | 1,405.50 | 1,414.50 | 1,414.50 | 0.04% | 3,527 |
| Sep 9, 2026 | 1,433.00 | 1,449.00 | 1,404.50 | 1,414.00 | 1,414.00 | -1.94% | 31,642 |
| Sep 8, 2026 | 1,464.50 | 1,468.50 | 1,439.50 | 1,442.00 | 1,442.00 | -2.20% | 33,428 |
| Sep 7, 2026 | 1,448.75 | 1,479.50 | 1,439.00 | 1,474.50 | 1,474.50 | 1.10% | 1,513 |
| Sep 4, 2026 | 1,480.00 | 1,485.00 | 1,454.00 | 1,458.50 | 1,458.50 | -1.78% | 69,946 |
| Sep 3, 2026 | 1,526.25 | 1,530.00 | 1,469.50 | 1,485.00 | 1,485.00 | -3.32% | 24,770 |
| Sep 2, 2026 | 1,540.75 | 1,552.50 | 1,525.00 | 1,536.00 | 1,536.00 | -0.05% | 5,852 |