Hermès International Société en commandite par actions (LON:0HV2)
London · Delayed Price · Currency is GBP · Price in EUR 1,549.50
+41.08 (2.72%)
At close: Jul 30, 2026
LON:0HV2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,570.00 | 1,562.00 | 1,516.50 | 1,531.50 | 1,531.50 | -1.16% | 20,887 |
| Jul 30, 2026 | 1,509.25 | 1,556.50 | 1,502.50 | 1,549.50 | 1,549.50 | 2.72% | 4,912 |
| Jul 29, 2026 | 1,675.25 | 1,683.50 | 1,466.50 | 1,508.43 | 1,508.42 | -11.09% | 15,673 |
| Jul 28, 2026 | 1,692.00 | 1,704.00 | 1,648.50 | 1,696.50 | 1,696.50 | 1.59% | 62,069 |
| Jul 27, 2026 | 1,636.75 | 1,690.50 | 1,659.00 | 1,670.00 | 1,670.00 | 1.18% | 76,404 |
| Jul 24, 2026 | 1,617.75 | 1,650.50 | 1,619.00 | 1,650.50 | 1,650.50 | 1.98% | 679 |
| Jul 23, 2026 | 1,645.25 | 1,679.00 | 1,617.50 | 1,618.50 | 1,618.50 | -3.63% | 16,238 |
| Jul 22, 2026 | 1,691.00 | 1,703.50 | 1,648.50 | 1,679.50 | 1,679.50 | 0.21% | 45,422 |
| Jul 21, 2026 | 1,692.00 | 1,681.00 | 1,662.00 | 1,676.00 | 1,676.00 | -0.36% | 20,619 |
| Jul 20, 2026 | 1,687.25 | 1,704.50 | 1,668.50 | 1,682.00 | 1,682.00 | 0.15% | 7,522 |
| Jul 17, 2026 | 1,660.00 | 1,732.00 | 1,658.00 | 1,679.50 | 1,679.50 | -1.45% | 49,159 |
| Jul 16, 2026 | 1,697.75 | 1,706.00 | 1,648.50 | 1,704.25 | 1,704.25 | 1.08% | 680 |
| Jul 15, 2026 | 1,671.00 | 1,703.00 | 1,643.50 | 1,686.00 | 1,686.00 | 2.40% | 2,131 |
| Jul 14, 2026 | 1,647.25 | 1,648.00 | 1,611.50 | 1,646.50 | 1,646.50 | -0.57% | 44,125 |
| Jul 13, 2026 | 1,650.00 | 1,670.50 | 1,607.00 | 1,656.00 | 1,656.00 | 1.31% | 2,297 |
| Jul 10, 2026 | 1,624.50 | 1,663.00 | 1,596.50 | 1,634.58 | 1,634.58 | 0.50% | 71,479 |
| Jul 9, 2026 | 1,597.25 | 1,629.00 | 1,584.50 | 1,626.50 | 1,626.50 | 3.86% | 24,935 |
| Jul 8, 2026 | 1,615.25 | 1,660.50 | 1,564.00 | 1,566.00 | 1,566.00 | -4.60% | 10,449 |
| Jul 7, 2026 | 1,615.25 | 1,675.00 | 1,605.50 | 1,641.50 | 1,641.50 | 1.05% | 2,312 |
| Jul 6, 2026 | 1,635.25 | 1,666.50 | 1,612.00 | 1,624.50 | 1,624.50 | -0.85% | 9,067 |
| Jul 3, 2026 | 1,647.75 | 1,677.50 | 1,609.00 | 1,638.50 | 1,638.50 | -0.21% | 2,162 |
| Jul 2, 2026 | 1,595.25 | 1,656.50 | 1,570.00 | 1,642.00 | 1,642.00 | 2.59% | 1,672 |
| Jul 1, 2026 | 1,596.75 | 1,600.50 | 1,562.00 | 1,600.50 | 1,600.50 | -0.65% | 6,774 |
| Jun 30, 2026 | 1,612.00 | 1,621.50 | 1,579.50 | 1,611.00 | 1,611.00 | -0.28% | 61,040 |
| Jun 29, 2026 | 1,630.00 | 1,637.00 | 1,597.00 | 1,615.50 | 1,615.50 | -0.65% | 1,375 |
| Jun 26, 2026 | 1,630.00 | 1,643.50 | 1,599.00 | 1,626.00 | 1,626.00 | 0.65% | 3,424 |
| Jun 25, 2026 | 1,630.00 | 1,666.00 | 1,600.50 | 1,615.50 | 1,615.50 | -0.80% | 62,501 |
| Jun 24, 2026 | 1,610.50 | 1,645.50 | 1,579.50 | 1,628.50 | 1,628.50 | 2.36% | 15,641 |
| Jun 23, 2026 | 1,600.00 | 1,608.00 | 1,540.00 | 1,591.00 | 1,591.00 | -2.33% | 104,776 |
| Jun 22, 2026 | 1,710.00 | 1,755.50 | 1,615.50 | 1,629.00 | 1,629.00 | -5.37% | 55,413 |
| Jun 19, 2026 | 1,765.25 | 1,783.00 | 1,720.00 | 1,721.50 | 1,721.50 | -2.16% | 26,098 |
| 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 |