Hermès International Société en commandite par actions (VIE:RMS)
Austria · Delayed Price · Currency is EUR 1,608.50
-4.50 (-0.28%)
Jun 2, 2026, 5:32 PM CET
VIE:RMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 10, 2026 | 1,778.50 | 1,790.50 | 1,767.00 | 1,789.00 | 1,775.40 | 2.17% | - |
| Apr 9, 2026 | 1,738.50 | 1,751.00 | 1,733.50 | 1,751.00 | 1,737.69 | -1.79% | - |
| Apr 8, 2026 | 1,766.00 | 1,783.00 | 1,766.00 | 1,783.00 | 1,769.45 | 6.48% | - |
| Apr 7, 2026 | 1,703.50 | 1,703.50 | 1,674.50 | 1,674.50 | 1,661.77 | 2.54% | - |
| Apr 2, 2026 | 1,641.00 | 1,641.00 | 1,626.50 | 1,633.00 | 1,620.59 | -1.09% | - |
| Apr 1, 2026 | 1,644.00 | 1,655.00 | 1,643.50 | 1,651.00 | 1,638.45 | 2.04% | 7 |
| Mar 31, 2026 | 1,610.00 | 1,618.00 | 1,600.00 | 1,618.00 | 1,605.70 | 0.15% | 1 |
| Mar 30, 2026 | 1,609.50 | 1,622.00 | 1,609.50 | 1,615.50 | 1,603.22 | - | 5 |
| Mar 27, 2026 | 1,641.00 | 1,641.00 | 1,615.50 | 1,615.50 | 1,603.22 | -3.32% | - |
| Mar 26, 2026 | 1,654.50 | 1,671.00 | 1,652.50 | 1,671.00 | 1,658.30 | 0.03% | - |
| Mar 25, 2026 | 1,676.50 | 1,704.00 | 1,670.50 | 1,670.50 | 1,657.80 | 1.09% | - |
| Mar 24, 2026 | 1,672.50 | 1,672.50 | 1,640.00 | 1,652.50 | 1,639.94 | -0.51% | - |
| Mar 23, 2026 | 1,632.50 | 1,670.00 | 1,624.00 | 1,661.00 | 1,648.38 | -1.63% | 1 |
| Mar 20, 2026 | 1,746.50 | 1,746.50 | 1,688.50 | 1,688.50 | 1,675.67 | -3.82% | - |
| Mar 19, 2026 | 1,818.00 | 1,818.00 | 1,755.50 | 1,755.50 | 1,742.16 | -5.21% | 2 |