Hermès International Société en commandite par actions (LON:0HV2)
London · Delayed Price · Currency is GBP · Price in EUR 1,613.00
-7.00 (-0.43%)
At close: Jun 1, 2026
LON:0HV2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 1,629.25 | 1,657.50 | 1,600.00 | 1,610.25 | 1,610.25 | -0.26% | 3,802 |
| May 21, 2026 | 1,615.25 | 1,623.50 | 1,588.00 | 1,614.50 | 1,614.50 | -0.77% | 16,063 |
| May 20, 2026 | 1,607.25 | 1,640.00 | 1,563.50 | 1,627.00 | 1,627.00 | 1.24% | 106,354 |
| May 19, 2026 | 1,587.25 | 1,619.75 | 1,554.00 | 1,607.00 | 1,607.00 | 1.93% | 11,320 |
| May 18, 2026 | 1,550.50 | 1,597.00 | 1,530.00 | 1,576.50 | 1,576.50 | 0.32% | 18,191 |
| May 15, 2026 | 1,597.25 | 1,612.00 | 1,546.50 | 1,571.50 | 1,571.50 | -1.49% | 27,181 |
| May 14, 2026 | 1,600.00 | 1,632.00 | 1,570.00 | 1,595.33 | 1,595.33 | 1.03% | 4,567 |
| May 13, 2026 | 1,570.00 | 1,583.00 | 1,550.00 | 1,579.00 | 1,579.00 | -0.41% | 235,941 |
| May 12, 2026 | 1,580.00 | 1,628.50 | 1,562.00 | 1,585.50 | 1,585.50 | -1.31% | 4,915 |
| May 11, 2026 | 1,664.50 | 1,694.00 | 1,599.00 | 1,606.50 | 1,606.50 | -3.67% | 61,854 |
| May 8, 2026 | 1,685.25 | 1,693.50 | 1,658.50 | 1,667.71 | 1,667.71 | -1.76% | 13,321 |
| May 7, 2026 | 1,696.75 | 1,748.00 | 1,653.00 | 1,697.50 | 1,697.50 | 1.46% | 53,938 |
| May 6, 2026 | 1,605.25 | 1,709.00 | 1,595.00 | 1,673.00 | 1,673.00 | 5.72% | 14,295 |
| May 5, 2026 | 1,572.50 | 1,620.00 | 1,551.00 | 1,582.50 | 1,582.50 | -1.16% | 38,393 |
| May 4, 2026 | 1,623.50 | 1,654.00 | 1,572.50 | 1,601.00 | 1,601.00 | -1.49% | 79,875 |
| Apr 30, 2026 | 1,597.75 | 1,633.50 | 1,556.00 | 1,625.25 | 1,625.25 | 1.10% | 241,069 |
| Apr 29, 2026 | 1,612.50 | 1,617.50 | 1,585.00 | 1,607.50 | 1,607.50 | -1.38% | 5,071 |
| Apr 28, 2026 | 1,650.00 | 1,669.00 | 1,622.50 | 1,630.00 | 1,630.00 | -1.93% | 22,921 |
| Apr 27, 2026 | 1,650.00 | 1,664.50 | 1,617.00 | 1,662.00 | 1,662.00 | 0.85% | 7,807 |
| Apr 24, 2026 | 1,654.00 | 1,685.00 | 1,619.00 | 1,648.00 | 1,648.00 | -1.55% | 15,809 |
| Apr 23, 2026 | 1,648.75 | 1,684.48 | 1,631.00 | 1,674.00 | 1,674.00 | 2.01% | 70,499 |
| Apr 22, 2026 | 1,675.25 | 1,711.00 | 1,641.00 | 1,641.00 | 1,641.00 | -2.39% | 19,069 |
| Apr 21, 2026 | 1,704.00 | 1,737.00 | 1,676.00 | 1,681.12 | 1,681.12 | -0.14% | 14,543 |
| Apr 20, 2026 | 1,705.25 | 1,713.50 | 1,692.50 | 1,696.50 | 1,683.51 | -2.56% | 12,553 |
| Apr 17, 2026 | 1,657.75 | 1,765.50 | 1,620.00 | 1,741.00 | 1,727.67 | 4.38% | 6,788 |
| Apr 16, 2026 | 1,660.00 | 1,670.50 | 1,620.00 | 1,668.00 | 1,655.23 | 1.40% | 17,138 |
| Apr 15, 2026 | 1,650.00 | 1,649.00 | 1,530.00 | 1,645.00 | 1,632.40 | -7.74% | 15,519 |
| Apr 14, 2026 | 1,771.00 | 1,804.50 | 1,731.50 | 1,783.00 | 1,769.35 | 2.47% | 47,651 |
| Apr 13, 2026 | 1,727.25 | 1,763.25 | 1,690.50 | 1,740.00 | 1,726.68 | -1.00% | 6,438 |
| Apr 10, 2026 | 1,767.75 | 1,801.50 | 1,733.00 | 1,757.50 | 1,744.04 | 0.80% | 16,348 |
| Apr 9, 2026 | 1,750.00 | 1,790.50 | 1,727.50 | 1,743.50 | 1,730.15 | -1.27% | 72,460 |
| Apr 8, 2026 | 1,748.75 | 1,791.50 | 1,736.00 | 1,766.00 | 1,752.48 | 7.13% | 5,720 |
| Apr 7, 2026 | 1,684.00 | 1,711.00 | 1,643.50 | 1,648.50 | 1,635.88 | -1.14% | 1,397 |
| Apr 2, 2026 | 1,656.75 | 1,671.00 | 1,624.00 | 1,667.50 | 1,654.73 | 0.55% | 2,519 |
| Apr 1, 2026 | 1,653.50 | 1,670.50 | 1,624.50 | 1,658.39 | 1,645.69 | 3.07% | 21,121 |
| Mar 31, 2026 | 1,623.00 | 1,627.00 | 1,586.50 | 1,609.00 | 1,596.68 | -0.86% | 4,721 |
| Mar 30, 2026 | 1,621.50 | 1,625.50 | 1,604.00 | 1,623.00 | 1,610.57 | -0.03% | 7,180 |
| Mar 27, 2026 | 1,643.00 | 1,647.00 | 1,612.00 | 1,623.50 | 1,611.07 | -1.07% | 2,963 |
| Mar 26, 2026 | 1,653.50 | 1,672.00 | 1,641.00 | 1,641.00 | 1,628.43 | -1.17% | 17,022 |
| Mar 25, 2026 | 1,645.25 | 1,711.50 | 1,645.00 | 1,660.50 | 1,647.79 | 0.67% | 2,315 |
| Mar 24, 2026 | 1,661.00 | 1,696.50 | 1,630.00 | 1,649.50 | 1,636.87 | 2.07% | 26,320 |
| Mar 23, 2026 | 1,620.50 | 1,723.00 | 1,612.00 | 1,616.00 | 1,603.63 | -2.65% | 51,110 |
| Mar 20, 2026 | 1,787.75 | 1,768.00 | 1,656.00 | 1,660.00 | 1,647.29 | -4.73% | 3,564 |
| Mar 19, 2026 | 1,820.00 | 1,825.00 | 1,731.00 | 1,742.50 | 1,729.16 | -5.99% | 2,449 |