Hermès International Société en commandite par actions (LON:0HV2)
London · Delayed Price · Currency is GBP · Price in EUR 1,573.00
+13.50 (0.87%)
At close: Aug 21, 2026
LON:0HV2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,548.00 | 1,574.50 | 1,542.50 | 1,568.50 | 1,568.50 | 0.58% | 3,359 |
| Aug 20, 2026 | 1,575.25 | 1,582.50 | 1,549.50 | 1,559.50 | 1,559.50 | -1.23% | 556 |
| Aug 19, 2026 | 1,564.00 | 1,585.50 | 1,555.00 | 1,579.00 | 1,579.00 | 2.05% | 1,351 |
| Aug 18, 2026 | 1,550.00 | 1,560.50 | 1,528.50 | 1,547.21 | 1,547.21 | -0.37% | 8,575 |
| Aug 17, 2026 | 1,570.00 | 1,570.00 | 1,547.00 | 1,553.00 | 1,553.00 | -1.52% | 10,992 |
| Aug 14, 2026 | 1,595.25 | 1,595.50 | 1,573.00 | 1,577.00 | 1,577.00 | -0.38% | 36,408 |
| Aug 13, 2026 | 1,627.25 | 1,621.50 | 1,579.50 | 1,583.00 | 1,583.00 | -1.25% | 2,700 |
| Aug 12, 2026 | 1,632.50 | 1,637.00 | 1,600.00 | 1,603.00 | 1,603.00 | -2.52% | 1,117 |
| Aug 11, 2026 | 1,650.00 | 1,664.00 | 1,634.00 | 1,644.50 | 1,644.50 | 0.37% | 3,645 |
| Aug 10, 2026 | 1,615.75 | 1,660.00 | 1,601.00 | 1,638.50 | 1,638.50 | 0.18% | 906 |
| Aug 7, 2026 | 1,625.75 | 1,644.00 | 1,614.00 | 1,635.50 | 1,635.50 | 0.98% | 97,867 |
| Aug 6, 2026 | 1,560.00 | 1,637.00 | 1,557.00 | 1,619.58 | 1,619.58 | 5.06% | 37,393 |
| Aug 5, 2026 | 1,550.50 | 1,554.50 | 1,520.00 | 1,541.50 | 1,541.50 | -1.28% | 1,274 |
| Aug 4, 2026 | 1,575.25 | 1,568.50 | 1,525.00 | 1,561.50 | 1,561.50 | -0.64% | 21,109 |
| Aug 3, 2026 | 1,532.50 | 1,594.00 | 1,531.50 | 1,571.50 | 1,571.50 | 2.61% | 40,758 |
| 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 |