Hermès International Société en commandite par actions (LON:0HV2)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 1,352.75
+13.75 (1.03%)
At close: Oct 21, 2026
LON:0HV2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 1,334.00 | 1,360.00 | 1,329.50 | 1,352.75 | 1,352.75 | 1.03% | 31,939 |
| 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 |
| 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 |