Hermès International Société en commandite par actions (LON:0HV2)
London · Delayed Price · Currency is GBP · Price in EUR 1,304.25
-32.25 (-2.41%)
At close: Oct 1, 2026
LON:0HV2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,323.00 | 1,328.50 | 1,301.50 | 1,304.25 | 1,304.25 | -2.41% | 37,297 |
| 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 |
| Sep 1, 2026 | 1,575.25 | 1,581.00 | 1,531.00 | 1,536.75 | 1,536.75 | -2.80% | 29,567 |
| Aug 31, 2026 | 1,600.00 | 1,609.00 | 1,570.00 | 1,581.00 | 1,581.00 | -1.51% | 517 |
| Aug 28, 2026 | 1,577.25 | 1,628.00 | 1,570.00 | 1,605.25 | 1,605.25 | 2.70% | 23,621 |
| Aug 27, 2026 | 1,547.75 | 1,565.00 | 1,545.00 | 1,563.00 | 1,563.00 | 0.55% | 11,103 |
| Aug 26, 2026 | 1,575.25 | 1,589.00 | 1,547.50 | 1,554.50 | 1,554.50 | -0.51% | 98,262 |
| Aug 25, 2026 | 1,590.00 | 1,594.50 | 1,556.50 | 1,562.50 | 1,562.50 | -1.14% | 628 |
| Aug 24, 2026 | 1,580.00 | 1,601.00 | 1,577.00 | 1,580.50 | 1,580.50 | 0.48% | 1,926 |
| Aug 21, 2026 | 1,553.50 | 1,574.50 | 1,542.50 | 1,573.00 | 1,573.00 | 0.87% | 3,374 |
| 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 |