Hermès International Société en commandite par actions (VIE:RMS)
2,196.00
-10.00 (-0.45%)
Oct 24, 2025, 3:30 PM CET
VIE:RMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2,214.00 | 2,214.00 | 2,196.00 | 2,196.00 | 2,196.00 | -0.45% | - |
| Oct 23, 2025 | 2,202.00 | 2,215.00 | 2,202.00 | 2,206.00 | 2,206.00 | 0.18% | - |
| Oct 22, 2025 | 2,153.00 | 2,202.00 | 2,153.00 | 2,202.00 | 2,202.00 | -1.87% | - |
| Oct 21, 2025 | 2,222.00 | 2,251.00 | 2,222.00 | 2,244.00 | 2,244.00 | 1.68% | - |
| Oct 20, 2025 | 2,214.00 | 2,214.00 | 2,202.00 | 2,207.00 | 2,207.00 | 1.10% | - |
| Oct 17, 2025 | 2,165.00 | 2,183.00 | 2,165.00 | 2,183.00 | 2,183.00 | 0.74% | - |
| Oct 16, 2025 | 2,154.00 | 2,167.00 | 2,152.00 | 2,167.00 | 2,167.00 | 0.60% | - |
| Oct 15, 2025 | 2,171.00 | 2,176.00 | 2,154.00 | 2,154.00 | 2,154.00 | 6.74% | 3 |
| Oct 14, 2025 | 2,029.00 | 2,029.00 | 2,018.00 | 2,018.00 | 2,018.00 | -1.13% | - |
| Oct 13, 2025 | 2,062.00 | 2,071.00 | 2,041.00 | 2,041.00 | 2,041.00 | -1.16% | - |
| Oct 10, 2025 | 2,110.00 | 2,122.00 | 2,065.00 | 2,065.00 | 2,065.00 | -1.62% | 5 |
| Oct 9, 2025 | 2,148.00 | 2,158.00 | 2,099.00 | 2,099.00 | 2,099.00 | -2.69% | 10 |
| Oct 8, 2025 | 2,112.00 | 2,157.00 | 2,112.00 | 2,157.00 | 2,157.00 | 1.94% | - |
| Oct 7, 2025 | 2,100.00 | 2,116.00 | 2,100.00 | 2,116.00 | 2,116.00 | -0.09% | - |
| Oct 6, 2025 | 2,159.00 | 2,159.00 | 2,118.00 | 2,118.00 | 2,118.00 | -1.17% | 14 |
| Oct 3, 2025 | 2,143.00 | 2,146.00 | 2,141.00 | 2,143.00 | 2,143.00 | -0.56% | - |
| Oct 2, 2025 | 2,108.00 | 2,155.00 | 2,108.00 | 2,155.00 | 2,155.00 | 3.86% | - |
| Oct 1, 2025 | 2,087.00 | 2,087.00 | 2,075.00 | 2,075.00 | 2,075.00 | -0.34% | - |
| Sep 30, 2025 | 2,108.00 | 2,108.00 | 2,072.00 | 2,082.00 | 2,082.00 | -1.61% | - |
| Sep 29, 2025 | 2,105.00 | 2,116.00 | 2,099.00 | 2,116.00 | 2,116.00 | 2.07% | - |
| Sep 26, 2025 | 2,069.00 | 2,073.00 | 2,062.00 | 2,073.00 | 2,073.00 | 1.07% | - |
| Sep 25, 2025 | 2,062.00 | 2,062.00 | 2,048.00 | 2,051.00 | 2,051.00 | -1.11% | - |
| Sep 24, 2025 | 2,115.00 | 2,115.00 | 2,074.00 | 2,074.00 | 2,074.00 | -3.85% | - |
| Sep 23, 2025 | 2,122.00 | 2,157.00 | 2,122.00 | 2,157.00 | 2,157.00 | 2.03% | - |
| Sep 22, 2025 | 2,135.00 | 2,135.00 | 2,114.00 | 2,114.00 | 2,114.00 | -1.26% | - |
| Sep 19, 2025 | 2,148.00 | 2,148.00 | 2,129.00 | 2,141.00 | 2,141.00 | -0.93% | - |
| Sep 18, 2025 | 2,131.00 | 2,174.00 | 2,131.00 | 2,161.00 | 2,161.00 | 1.89% | - |
| Sep 17, 2025 | 2,129.00 | 2,129.00 | 2,115.00 | 2,121.00 | 2,121.00 | -0.84% | - |
| Sep 16, 2025 | 2,127.00 | 2,168.00 | 2,127.00 | 2,139.00 | 2,139.00 | 1.33% | - |
| Sep 15, 2025 | 2,106.00 | 2,121.00 | 2,106.00 | 2,111.00 | 2,111.00 | 0.14% | - |
| Sep 12, 2025 | 2,086.00 | 2,108.00 | 2,073.00 | 2,108.00 | 2,108.00 | -0.24% | - |
| Sep 11, 2025 | 2,097.00 | 2,113.00 | 2,097.00 | 2,113.00 | 2,113.00 | 1.00% | - |
| Sep 10, 2025 | 2,093.00 | 2,095.00 | 2,092.00 | 2,092.00 | 2,092.00 | -0.38% | - |
| Sep 9, 2025 | 2,053.00 | 2,100.00 | 2,053.00 | 2,100.00 | 2,100.00 | 2.74% | - |
| Sep 8, 2025 | 2,041.00 | 2,044.00 | 2,032.00 | 2,044.00 | 2,044.00 | 0.64% | - |
| Sep 5, 2025 | 2,024.00 | 2,031.00 | 2,000.00 | 2,031.00 | 2,031.00 | 0.54% | 4 |
| Sep 4, 2025 | 2,048.00 | 2,063.00 | 2,020.00 | 2,020.00 | 2,020.00 | -1.61% | 3 |
| Sep 3, 2025 | 2,060.00 | 2,070.00 | 2,053.00 | 2,053.00 | 2,053.00 | 0.74% | - |
| Sep 2, 2025 | 2,062.00 | 2,062.00 | 2,024.00 | 2,038.00 | 2,038.00 | -1.92% | - |
| Sep 1, 2025 | 2,100.00 | 2,100.00 | 2,078.00 | 2,078.00 | 2,078.00 | -1.47% | - |
| Aug 29, 2025 | 2,113.00 | 2,116.00 | 2,109.00 | 2,109.00 | 2,109.00 | -1.68% | - |
| Aug 28, 2025 | 2,159.00 | 2,159.00 | 2,135.00 | 2,145.00 | 2,145.00 | 1.04% | - |
| Aug 27, 2025 | 2,077.00 | 2,126.00 | 2,077.00 | 2,123.00 | 2,123.00 | 1.43% | - |
| Aug 26, 2025 | 2,081.00 | 2,098.00 | 2,081.00 | 2,093.00 | 2,093.00 | -0.19% | - |
| Aug 25, 2025 | 2,092.00 | 2,097.00 | 2,084.00 | 2,097.00 | 2,097.00 | 0.96% | - |
| Aug 22, 2025 | 2,072.00 | 2,083.00 | 2,072.00 | 2,077.00 | 2,077.00 | 0.68% | - |
| Aug 21, 2025 | 2,097.00 | 2,097.00 | 2,063.00 | 2,063.00 | 2,063.00 | -1.90% | - |
| Aug 20, 2025 | 2,089.00 | 2,106.00 | 2,089.00 | 2,103.00 | 2,103.00 | -0.38% | - |
| Aug 19, 2025 | 2,083.00 | 2,111.00 | 2,083.00 | 2,111.00 | 2,111.00 | 2.23% | - |
| Aug 18, 2025 | 2,072.00 | 2,072.00 | 2,057.00 | 2,065.00 | 2,065.00 | -0.05% | - |