Hermès International Société en commandite par actions (VIE:RMS)
Austria · Delayed Price · Currency is EUR 1,691.50
-11.50 (-0.68%)
Jul 17, 2026, 9:26 AM CET
VIE:RMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 1,683.50 | 1,703.00 | 1,680.00 | 1,703.00 | 1,703.00 | 1.04% | 38 |
| Jul 15, 2026 | 1,699.50 | 1,699.50 | 1,648.00 | 1,685.50 | 1,685.50 | 2.37% | 69 |
| Jul 14, 2026 | 1,633.50 | 1,646.50 | 1,612.00 | 1,646.50 | 1,646.50 | -0.15% | 35 |
| Jul 13, 2026 | 1,641.00 | 1,651.50 | 1,639.50 | 1,649.00 | 1,649.00 | 0.61% | 28 |
| Jul 10, 2026 | 1,631.50 | 1,643.50 | 1,630.00 | 1,639.00 | 1,639.00 | 0.74% | 17 |
| Jul 9, 2026 | 1,590.50 | 1,627.00 | 1,589.00 | 1,627.00 | 1,627.00 | 3.93% | 91 |
| Jul 8, 2026 | 1,616.50 | 1,616.50 | 1,565.50 | 1,565.50 | 1,565.50 | -4.63% | 53 |
| Jul 7, 2026 | 1,640.50 | 1,674.00 | 1,640.50 | 1,641.50 | 1,641.50 | 1.02% | 14 |
| Jul 6, 2026 | 1,643.50 | 1,663.50 | 1,625.00 | 1,625.00 | 1,625.00 | -0.88% | 14 |
| Jul 3, 2026 | 1,643.50 | 1,643.50 | 1,612.50 | 1,639.50 | 1,639.50 | -0.76% | 14 |
| Jul 2, 2026 | 1,598.00 | 1,656.50 | 1,597.50 | 1,652.00 | 1,652.00 | 3.28% | 38 |
| Jul 1, 2026 | 1,595.50 | 1,599.50 | 1,583.50 | 1,599.50 | 1,599.50 | 0.25% | - |
| Jun 30, 2026 | 1,614.00 | 1,614.00 | 1,580.50 | 1,595.50 | 1,595.50 | -1.45% | 15 |
| Jun 29, 2026 | 1,626.00 | 1,632.00 | 1,617.00 | 1,619.00 | 1,619.00 | -0.34% | 35 |
| Jun 26, 2026 | 1,626.00 | 1,626.00 | 1,605.00 | 1,624.50 | 1,624.50 | 0.53% | - |
| Jun 25, 2026 | 1,624.00 | 1,642.50 | 1,616.00 | 1,616.00 | 1,616.00 | -0.71% | 7 |
| Jun 24, 2026 | 1,617.00 | 1,631.00 | 1,608.50 | 1,627.50 | 1,627.50 | 1.43% | - |
| Jun 23, 2026 | 1,582.50 | 1,604.50 | 1,582.50 | 1,604.50 | 1,604.50 | -1.44% | 14 |
| 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 |