Skip to main content
logo
Hermès International Société en commandite par actions (VIE:RMS)
Austria flag Austria · Delayed Price · Currency is EUR
1,633.00
-18.00 (-1.09%)
Apr 2, 2026, 3:30 PM CET

VIE:RMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20261,641.001,641.001,626.501,633.001,633.00-1.09%-
Apr 1, 20261,644.001,655.001,643.501,651.001,651.002.04%7
Mar 31, 20261,610.001,618.001,600.001,618.001,618.000.15%1
Mar 30, 20261,609.501,622.001,609.501,615.501,615.50-5
Mar 27, 20261,641.001,641.001,615.501,615.501,615.50-3.32%-
Mar 26, 20261,654.501,671.001,652.501,671.001,671.000.03%-
Mar 25, 20261,676.501,704.001,670.501,670.501,670.501.09%-
Mar 24, 20261,672.501,672.501,640.001,652.501,652.50-0.51%-
Mar 23, 20261,632.501,670.001,624.001,661.001,661.00-1.63%1
Mar 20, 20261,746.501,746.501,688.501,688.501,688.50-3.82%-
Mar 19, 20261,818.001,818.001,755.501,755.501,755.50-5.21%2
Mar 18, 20261,865.001,878.501,852.001,852.001,852.000.05%-
Mar 17, 20261,867.001,867.001,851.001,851.001,851.00-1.28%-
Mar 16, 20261,841.001,875.001,841.001,875.001,875.00-1.16%-
Mar 13, 20261,886.001,897.001,878.501,897.001,897.00-0.05%-
Mar 12, 20261,911.501,913.001,898.001,898.001,898.00-1.17%-
Mar 11, 20261,929.001,929.001,917.001,920.501,920.50-2.04%-
Mar 10, 20261,954.001,960.501,952.001,960.501,960.504.53%-
Mar 9, 20261,858.001,888.001,858.001,875.501,875.50-0.90%-
Mar 6, 20261,912.001,912.001,892.501,892.501,892.50-0.76%-
Mar 5, 20261,902.501,931.501,902.501,907.001,907.00-0.50%-
Mar 4, 20261,906.001,923.001,888.501,916.501,916.501.56%15
Mar 3, 20261,953.501,953.501,887.001,887.001,887.00-4.91%-
Mar 2, 20261,977.001,986.501,969.501,984.501,984.50-3.05%21
Feb 27, 20262,049.002,062.002,047.002,047.002,047.00-1.06%-
Feb 26, 20262,059.002,069.002,059.002,069.002,069.00-0.24%-
Feb 25, 20262,087.002,087.002,074.002,074.002,074.00-1.85%-
Feb 24, 20262,114.002,114.002,096.002,113.002,113.000.38%-
Feb 23, 20262,089.002,123.002,089.002,105.002,105.001.40%-
Feb 20, 20262,092.002,092.002,076.002,076.002,076.001.81%-
Feb 19, 20262,069.002,069.002,034.002,039.002,039.00-0.05%-
Feb 18, 20262,078.002,078.002,040.002,040.002,040.00-1.92%-
Feb 17, 20262,095.002,095.002,074.002,080.002,080.00-0.29%-
Feb 16, 20262,130.002,130.002,086.002,086.002,086.00-2.93%-
Feb 13, 20262,150.002,150.002,143.002,149.002,144.00-1.51%-
Feb 12, 20262,176.002,191.002,152.002,182.002,176.922.44%-
Feb 11, 20262,129.002,130.002,121.002,130.002,125.040.47%-
Feb 10, 20262,127.002,127.002,111.002,120.002,115.072.76%7
Feb 9, 20262,061.002,063.002,057.002,063.002,058.201.18%-
Feb 6, 20262,026.002,039.002,026.002,039.002,034.261.44%-
Feb 5, 20262,061.002,061.002,010.002,010.002,005.32-0.25%8
Feb 4, 20262,012.002,029.002,012.002,015.002,010.310.55%-
Feb 3, 20262,038.002,038.002,004.002,004.001,999.34-2.53%7
Feb 2, 20262,034.002,056.002,034.002,056.002,051.221.03%-
Jan 30, 20262,037.002,044.002,033.002,035.002,030.27-0.20%-
Jan 29, 20262,035.002,039.002,035.002,039.002,034.26-2.72%-
Jan 28, 20262,100.002,122.002,091.002,096.002,091.12-1.83%-
Jan 27, 20262,141.002,141.002,123.002,135.002,130.03-0.88%-
Jan 26, 20262,149.002,154.002,132.002,154.002,148.991.41%1
Jan 23, 20262,118.002,124.002,114.002,124.002,119.06-0.33%-