Hermès International Société en commandite par actions (LON:0HV2)
London · Delayed Price · Currency is GBP · Price in EUR 1,585.50
-21.00 (-1.31%)
At close: May 12, 2026
LON:0HV2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.91% | 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 |
| Mar 18, 2026 | 1,845.25 | 1,886.50 | 1,842.00 | 1,853.50 | 1,839.31 | 0.60% | 5,832 |
| Mar 17, 2026 | 1,885.25 | 1,878.00 | 1,842.41 | 1,842.50 | 1,828.39 | -2.41% | 2,365 |
| Mar 16, 2026 | 1,875.25 | 1,892.50 | 1,839.00 | 1,888.00 | 1,873.54 | 0.80% | 77,959 |
| Mar 13, 2026 | 1,891.50 | 1,904.50 | 1,869.50 | 1,873.00 | 1,858.66 | -1.47% | 83,272 |
| Mar 12, 2026 | 1,900.00 | 1,917.50 | 1,895.50 | 1,901.00 | 1,886.44 | -1.35% | 2,691 |
| Mar 11, 2026 | 1,925.00 | 1,937.50 | 1,909.00 | 1,927.00 | 1,912.24 | -1.00% | 13,035 |
| Mar 10, 2026 | 1,960.00 | 1,974.00 | 1,906.00 | 1,946.46 | 1,931.55 | 2.23% | 85,855 |
| Mar 9, 2026 | 1,855.25 | 1,913.00 | 1,820.50 | 1,904.00 | 1,889.42 | 0.47% | 2,838 |
| Mar 6, 2026 | 1,925.00 | 1,951.00 | 1,875.00 | 1,895.00 | 1,880.49 | -0.24% | 11,803 |
| Mar 5, 2026 | 1,900.00 | 1,942.00 | 1,895.00 | 1,899.50 | 1,884.96 | -1.61% | 897 |
| Mar 4, 2026 | 1,920.00 | 1,934.00 | 1,885.00 | 1,930.50 | 1,915.72 | 1.34% | 1,769 |
| Mar 3, 2026 | 1,949.75 | 1,956.50 | 1,885.00 | 1,905.00 | 1,890.41 | -3.23% | 151,332 |
| Mar 2, 2026 | 1,998.50 | 2,005.00 | 1,962.00 | 1,968.50 | 1,953.43 | -3.93% | 1,705 |
| Feb 27, 2026 | 2,080.00 | 2,064.00 | 2,038.00 | 2,049.00 | 2,033.31 | -0.54% | 111,844 |
| Feb 26, 2026 | 2,055.25 | 2,099.00 | 2,049.00 | 2,060.07 | 2,044.30 | 0.74% | 15,152 |