Hermès International Société en commandite par actions (VIE:RMS)
Austria · Delayed Price · Currency is EUR 1,628.00
-95.50 (-5.54%)
Jun 22, 2026, 5:32 PM CET
VIE:RMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 1,703.00 | 1,703.00 | 1,628.00 | 1,628.00 | 1,628.00 | -5.54% | - |
| Jun 19, 2026 | 1,774.50 | 1,774.50 | 1,723.50 | 1,723.50 | 1,723.50 | -2.24% | - |
| Jun 18, 2026 | 1,719.00 | 1,763.00 | 1,719.00 | 1,763.00 | 1,763.00 | 2.17% | - |
| Jun 17, 2026 | 1,740.00 | 1,759.00 | 1,725.50 | 1,725.50 | 1,725.50 | -1.03% | - |
| Jun 16, 2026 | 1,716.50 | 1,747.50 | 1,716.50 | 1,743.50 | 1,743.50 | 1.72% | - |
| Jun 15, 2026 | 1,775.00 | 1,775.00 | 1,714.00 | 1,714.00 | 1,714.00 | 1.18% | 2 |
| Jun 12, 2026 | 1,690.00 | 1,731.00 | 1,680.00 | 1,694.00 | 1,694.00 | 2.85% | 29 |
| Jun 11, 2026 | 1,640.50 | 1,663.00 | 1,640.50 | 1,647.00 | 1,647.00 | 0.34% | - |
| Jun 10, 2026 | 1,673.00 | 1,673.00 | 1,627.50 | 1,641.50 | 1,641.50 | -1.29% | 1 |
| Jun 9, 2026 | 1,637.50 | 1,663.00 | 1,637.50 | 1,663.00 | 1,663.00 | 2.12% | - |
| Jun 8, 2026 | 1,593.00 | 1,628.50 | 1,593.00 | 1,628.50 | 1,628.50 | 1.31% | - |
| Jun 5, 2026 | 1,577.50 | 1,617.50 | 1,577.50 | 1,607.50 | 1,607.50 | 1.39% | - |
| Jun 4, 2026 | 1,577.00 | 1,608.00 | 1,577.00 | 1,585.50 | 1,585.50 | 0.86% | - |
| Jun 3, 2026 | 1,596.50 | 1,596.50 | 1,572.00 | 1,572.00 | 1,572.00 | -2.27% | - |
| Jun 2, 2026 | 1,622.00 | 1,626.50 | 1,602.00 | 1,608.50 | 1,608.50 | -0.28% | - |
| Jun 1, 2026 | 1,628.00 | 1,632.00 | 1,613.00 | 1,613.00 | 1,613.00 | -1.98% | - |
| May 29, 2026 | 1,643.00 | 1,664.50 | 1,634.00 | 1,645.50 | 1,645.50 | 0.58% | 7 |
| May 28, 2026 | 1,603.50 | 1,636.00 | 1,603.50 | 1,636.00 | 1,636.00 | -0.30% | 7 |
| May 27, 2026 | 1,620.00 | 1,656.50 | 1,620.00 | 1,641.00 | 1,641.00 | 2.56% | - |
| May 26, 2026 | 1,628.50 | 1,628.50 | 1,599.50 | 1,600.00 | 1,600.00 | -2.94% | - |
| May 25, 2026 | 1,617.50 | 1,650.00 | 1,617.50 | 1,648.50 | 1,648.50 | 2.26% | - |
| May 22, 2026 | 1,603.00 | 1,614.50 | 1,602.00 | 1,612.00 | 1,612.00 | -0.12% | - |
| May 21, 2026 | 1,611.00 | 1,618.50 | 1,589.50 | 1,614.00 | 1,614.00 | -0.65% | - |
| May 20, 2026 | 1,589.50 | 1,624.50 | 1,576.50 | 1,624.50 | 1,624.50 | 1.06% | - |
| May 19, 2026 | 1,581.00 | 1,611.00 | 1,581.00 | 1,607.50 | 1,607.50 | 1.90% | - |
| May 18, 2026 | 1,553.50 | 1,577.50 | 1,537.00 | 1,577.50 | 1,577.50 | -0.19% | - |
| May 15, 2026 | 1,595.50 | 1,595.50 | 1,579.50 | 1,580.50 | 1,580.50 | -0.85% | - |
| May 14, 2026 | 1,591.00 | 1,594.00 | 1,591.00 | 1,594.00 | 1,594.00 | 2.18% | - |
| May 13, 2026 | 1,577.00 | 1,577.00 | 1,560.00 | 1,560.00 | 1,560.00 | -2.38% | 1 |
| May 12, 2026 | 1,588.50 | 1,598.00 | 1,587.50 | 1,598.00 | 1,598.00 | -1.30% | - |
| May 11, 2026 | 1,660.00 | 1,660.00 | 1,613.50 | 1,619.00 | 1,619.00 | -3.31% | - |
| May 8, 2026 | 1,683.00 | 1,683.00 | 1,673.50 | 1,674.50 | 1,674.50 | -2.67% | 3 |
| May 7, 2026 | 1,685.00 | 1,720.50 | 1,685.00 | 1,720.50 | 1,720.50 | 3.15% | - |
| May 6, 2026 | 1,664.50 | 1,689.50 | 1,664.50 | 1,668.00 | 1,668.00 | 4.64% | - |
| May 5, 2026 | 1,590.50 | 1,598.50 | 1,590.00 | 1,594.00 | 1,594.00 | -0.19% | 7 |
| May 4, 2026 | 1,612.00 | 1,612.00 | 1,586.50 | 1,597.00 | 1,597.00 | -1.87% | - |
| Apr 30, 2026 | 1,587.50 | 1,627.50 | 1,584.50 | 1,627.50 | 1,627.50 | 1.78% | - |
| Apr 29, 2026 | 1,610.50 | 1,610.50 | 1,599.00 | 1,599.00 | 1,599.00 | -2.68% | - |
| Apr 28, 2026 | 1,661.50 | 1,668.00 | 1,643.00 | 1,643.00 | 1,643.00 | -0.42% | - |
| Apr 27, 2026 | 1,656.50 | 1,661.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.24% | 3 |
| Apr 24, 2026 | 1,634.00 | 1,646.00 | 1,634.00 | 1,646.00 | 1,646.00 | -1.91% | - |
| Apr 23, 2026 | 1,657.00 | 1,678.00 | 1,643.00 | 1,678.00 | 1,678.00 | 1.67% | 2 |
| Apr 22, 2026 | 1,667.00 | 1,667.00 | 1,650.50 | 1,650.50 | 1,650.50 | -2.22% | 2 |
| Apr 21, 2026 | 1,696.50 | 1,704.50 | 1,688.00 | 1,688.00 | 1,688.00 | -0.56% | - |
| Apr 20, 2026 | 1,706.00 | 1,710.50 | 1,706.00 | 1,710.50 | 1,697.50 | -1.95% | - |
| Apr 17, 2026 | 1,666.50 | 1,744.50 | 1,666.50 | 1,744.50 | 1,731.24 | 4.71% | - |
| Apr 16, 2026 | 1,634.50 | 1,666.00 | 1,625.50 | 1,666.00 | 1,653.34 | 2.43% | 14 |
| Apr 15, 2026 | 1,570.00 | 1,633.50 | 1,570.00 | 1,626.50 | 1,614.14 | -7.87% | - |
| Apr 14, 2026 | 1,760.50 | 1,785.00 | 1,760.50 | 1,765.50 | 1,752.08 | 1.12% | - |
| Apr 13, 2026 | 1,729.00 | 1,746.00 | 1,729.00 | 1,746.00 | 1,732.73 | -2.40% | - |