Hermès International Société en commandite par actions (VIE:RMS)
Austria · Delayed Price · Currency is EUR 1,612.50
+55.50 (3.56%)
Aug 28, 2026, 3:30 PM CET
VIE:RMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1,623.50 | 1,623.50 | 1,610.50 | 1,612.50 | 1,612.50 | 3.56% | - |
| Aug 27, 2026 | 1,550.50 | 1,557.50 | 1,550.50 | 1,557.00 | 1,557.00 | -0.76% | 7 |
| Aug 26, 2026 | 1,573.50 | 1,584.00 | 1,569.00 | 1,569.00 | 1,569.00 | -0.10% | 34 |
| Aug 25, 2026 | 1,576.50 | 1,584.00 | 1,570.50 | 1,570.50 | 1,570.50 | -0.98% | 56 |
| Aug 24, 2026 | 1,578.00 | 1,587.00 | 1,578.00 | 1,586.00 | 1,586.00 | 0.79% | 22 |
| Aug 21, 2026 | 1,548.00 | 1,573.50 | 1,548.00 | 1,573.50 | 1,573.50 | 1.22% | 11 |
| Aug 20, 2026 | 1,578.00 | 1,578.00 | 1,554.50 | 1,554.50 | 1,554.50 | -1.80% | 2 |
| Aug 19, 2026 | 1,559.00 | 1,583.00 | 1,559.00 | 1,583.00 | 1,583.00 | 2.33% | 7 |
| Aug 18, 2026 | 1,543.00 | 1,547.00 | 1,530.00 | 1,547.00 | 1,547.00 | -0.16% | 9 |
| Aug 17, 2026 | 1,565.00 | 1,565.00 | 1,548.50 | 1,549.50 | 1,549.50 | -2.27% | 34 |
| Aug 14, 2026 | 1,584.50 | 1,591.50 | 1,584.50 | 1,585.50 | 1,585.50 | -0.72% | 16 |
| Aug 13, 2026 | 1,615.00 | 1,615.00 | 1,597.00 | 1,597.00 | 1,597.00 | -0.96% | 6 |
| Aug 12, 2026 | 1,606.50 | 1,618.50 | 1,606.50 | 1,612.50 | 1,612.50 | -2.66% | - |
| Aug 11, 2026 | 1,642.00 | 1,656.50 | 1,641.50 | 1,656.50 | 1,656.50 | 1.16% | - |
| Aug 10, 2026 | 1,644.00 | 1,651.50 | 1,637.50 | 1,637.50 | 1,637.50 | 0.58% | 17 |
| Aug 7, 2026 | 1,615.50 | 1,631.00 | 1,615.50 | 1,628.00 | 1,628.00 | 0.84% | 19 |
| Aug 6, 2026 | 1,601.00 | 1,614.50 | 1,601.00 | 1,614.50 | 1,614.50 | 4.70% | - |
| Aug 5, 2026 | 1,537.00 | 1,542.00 | 1,523.00 | 1,542.00 | 1,542.00 | -0.52% | 20 |
| Aug 4, 2026 | 1,552.50 | 1,562.50 | 1,526.00 | 1,550.00 | 1,550.00 | -1.08% | 34 |
| Aug 3, 2026 | 1,547.00 | 1,586.50 | 1,547.00 | 1,567.00 | 1,567.00 | 2.82% | 6 |
| Jul 31, 2026 | 1,560.50 | 1,560.50 | 1,523.00 | 1,524.00 | 1,524.00 | -1.68% | 50 |
| Jul 30, 2026 | 1,513.00 | 1,551.50 | 1,513.00 | 1,550.00 | 1,550.00 | 4.24% | 42 |
| Jul 29, 2026 | 1,552.00 | 1,552.00 | 1,487.00 | 1,487.00 | 1,487.00 | -12.25% | - |
| Jul 28, 2026 | 1,698.00 | 1,698.00 | 1,663.50 | 1,694.50 | 1,694.50 | 1.50% | 28 |
| Jul 27, 2026 | 1,669.50 | 1,679.00 | 1,669.50 | 1,669.50 | 1,669.50 | 1.27% | 7 |
| Jul 24, 2026 | 1,627.50 | 1,648.50 | 1,627.50 | 1,648.50 | 1,648.50 | 1.67% | - |
| Jul 23, 2026 | 1,659.00 | 1,659.00 | 1,621.50 | 1,621.50 | 1,621.50 | -3.14% | 42 |
| Jul 22, 2026 | 1,666.50 | 1,676.00 | 1,666.50 | 1,674.00 | 1,674.00 | -0.15% | 8 |
| Jul 21, 2026 | 1,676.50 | 1,676.50 | 1,669.50 | 1,676.50 | 1,676.50 | -1.00% | 7 |
| Jul 20, 2026 | 1,680.00 | 1,693.50 | 1,677.50 | 1,693.50 | 1,693.50 | 0.89% | 14 |
| Jul 17, 2026 | 1,703.00 | 1,703.00 | 1,678.50 | 1,678.50 | 1,678.50 | -1.44% | 35 |
| 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% | - |