Skip to main content
Hermès International Société en commandite par actions (EPA:RMS)
France flag France · Delayed Price · Currency is EUR
2,165.00
+44.00 (2.07%)
At close: Dec 5, 2025

Hermes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,128.002,172.002,113.002,165.002,165.002.07%79,757
Dec 4, 20252,107.002,131.002,101.002,121.002,121.000.81%58,558
Dec 3, 20252,100.002,126.002,086.002,104.002,104.00-0.66%43,938
Dec 2, 20252,140.002,148.002,118.002,118.002,118.00-1.35%41,920
Dec 1, 20252,095.002,150.002,091.002,147.002,147.002.24%50,002
Nov 28, 20252,108.002,123.002,100.002,100.002,100.00-0.62%53,681
Nov 27, 20252,145.002,147.002,106.002,113.002,113.00-1.77%26,022
Nov 26, 20252,143.002,156.002,128.002,151.002,151.001.18%44,895
Nov 25, 20252,116.002,134.002,091.002,126.002,126.000.76%38,832
Nov 24, 20252,147.002,152.002,108.002,110.002,110.00-0.66%80,468
Nov 21, 20252,089.002,136.002,077.002,124.002,124.000.76%48,904
Nov 20, 20252,137.002,155.002,085.002,108.002,108.00-0.09%40,686
Nov 19, 20252,084.002,123.002,068.002,110.002,110.001.44%45,677
Nov 18, 20252,110.002,110.002,060.002,080.002,080.00-2.12%53,725
Nov 17, 20252,157.002,167.002,125.002,125.002,125.00-1.44%36,322
Nov 14, 20252,160.002,179.002,123.002,156.002,156.00-0.37%44,805
Nov 13, 20252,210.002,238.002,164.002,164.002,164.00-1.64%55,423
Nov 12, 20252,178.002,211.002,173.002,200.002,200.001.71%65,805
Nov 11, 20252,105.002,176.002,103.002,163.002,163.003.69%45,689
Nov 10, 20252,091.002,104.002,078.002,086.002,086.001.36%46,463
Nov 7, 20252,050.002,084.002,044.002,058.002,058.000.73%45,838
Nov 6, 20252,090.002,101.002,043.002,043.002,043.00-2.62%42,303
Nov 5, 20252,050.002,113.002,050.002,098.002,098.000.67%41,110
Nov 4, 20252,074.002,090.002,046.002,084.002,084.00-1.51%49,133
Nov 3, 20252,143.002,151.002,112.002,116.002,116.00-1.54%46,174
Oct 31, 20252,172.002,177.002,136.002,149.002,149.00-1.33%48,183
Oct 30, 20252,165.002,202.002,164.002,178.002,178.00-0.18%42,718
Oct 29, 20252,185.002,204.002,163.002,182.002,182.00-0.86%38,641
Oct 28, 20252,195.002,217.002,182.002,201.002,201.00-0.27%40,795
Oct 27, 20252,200.002,207.002,176.002,207.002,207.000.59%39,175
Oct 24, 20252,200.002,225.002,175.002,194.002,194.00-40,923
Oct 23, 20252,204.002,247.002,190.002,194.002,194.00-0.23%52,753
Oct 22, 20252,183.002,220.002,138.002,199.002,199.00-2.27%118,070
Oct 21, 20252,222.002,268.002,207.002,250.002,250.001.44%93,500
Oct 20, 20252,212.002,239.002,194.002,218.002,218.001.23%57,505
Oct 17, 20252,155.002,202.002,146.002,191.002,191.001.34%57,737
Oct 16, 20252,168.002,184.002,148.002,162.002,162.00-0.60%56,692
Oct 15, 20252,146.002,191.002,121.002,175.002,175.007.35%103,407
Oct 14, 20252,034.002,039.002,014.002,026.002,026.00-0.78%53,068
Oct 13, 20252,055.002,089.002,026.002,042.002,042.000.34%65,359
Oct 10, 20252,109.002,127.002,032.002,035.002,035.00-2.96%90,316
Oct 9, 20252,172.002,187.002,097.002,097.002,097.00-2.69%58,909
Oct 8, 20252,115.002,166.002,104.002,155.002,155.001.89%38,748
Oct 7, 20252,095.002,121.002,083.002,115.002,115.000.33%53,143
Oct 6, 20252,165.002,165.002,095.002,108.002,108.00-2.45%48,489
Oct 3, 20252,156.002,161.002,126.002,161.002,161.000.75%48,132
Oct 2, 20252,100.002,157.002,099.002,145.002,145.002.73%54,949
Oct 1, 20252,080.002,095.002,065.002,088.002,088.000.24%56,722
Sep 30, 20252,106.002,115.002,058.002,083.002,083.00-1.70%71,177
Sep 29, 20252,084.002,123.002,068.002,119.002,119.002.42%48,546
Sep 26, 20252,073.002,097.002,057.002,069.002,069.000.34%44,857
Sep 25, 20252,058.002,081.002,043.002,062.002,062.00-0.19%46,434
Sep 24, 20252,123.002,124.002,057.002,066.002,066.00-3.14%59,569
Sep 23, 20252,125.002,178.002,115.002,133.002,133.000.90%55,335
Sep 22, 20252,129.002,137.002,103.002,114.002,114.00-0.70%35,655
Sep 19, 20252,133.002,164.002,120.002,129.002,129.00-0.75%102,041
Sep 18, 20252,126.002,178.002,124.002,145.002,145.001.13%55,191
Sep 17, 20252,129.002,134.002,104.002,121.002,121.000.09%42,094
Sep 16, 20252,119.002,169.002,114.002,119.002,119.00-0.09%57,056
Sep 15, 20252,100.002,126.002,096.002,121.002,121.001.48%37,297
Sep 12, 20252,109.002,121.002,067.002,090.002,090.00-0.95%46,870
Sep 11, 20252,094.002,116.002,086.002,110.002,110.000.81%45,238
Sep 10, 20252,091.002,118.502,072.002,093.002,093.00-0.10%42,498
Sep 9, 20252,044.002,113.002,044.002,095.002,095.002.50%65,032
Sep 8, 20252,044.002,053.002,026.002,044.002,044.000.25%29,734
Sep 5, 20252,031.002,050.001,998.002,039.002,039.000.99%60,934
Sep 4, 20252,050.002,067.002,003.002,019.002,019.00-1.37%52,876
Sep 3, 20252,052.002,074.002,042.002,047.002,047.000.34%50,988
Sep 2, 20252,056.002,076.002,022.002,040.002,040.00-1.11%65,657
Sep 1, 20252,095.002,105.002,062.002,063.002,063.00-1.34%41,466
Aug 29, 20252,120.002,130.002,091.002,091.002,091.00-1.60%40,577
Aug 28, 20252,123.002,182.002,117.002,125.002,125.000.28%60,619
Aug 27, 20252,075.002,145.002,074.002,119.002,119.002.27%55,332
Aug 26, 20252,066.002,101.002,064.002,072.002,072.00-0.43%76,834
Aug 25, 20252,093.002,103.002,074.002,081.002,081.00-0.67%34,082
Aug 22, 20252,060.002,102.002,060.002,095.002,095.001.21%44,408
Aug 21, 20252,091.002,097.002,062.002,070.002,070.00-1.57%43,992
Aug 20, 20252,090.002,113.002,082.002,103.002,103.00-0.14%42,810
Aug 19, 20252,072.002,119.002,071.002,106.002,106.001.59%46,086
Aug 18, 20252,065.002,073.002,050.002,073.002,073.000.39%46,005
Aug 15, 20252,079.002,088.002,058.002,065.002,065.00-0.67%53,293
Aug 14, 20252,072.002,089.002,062.002,079.002,079.000.19%44,991
Aug 13, 20252,057.002,079.002,051.002,075.002,075.001.42%47,409
Aug 12, 20252,053.002,063.002,008.002,046.002,046.000.44%68,324
Aug 11, 20252,123.002,125.002,029.002,037.002,037.00-3.64%77,713
Aug 8, 20252,122.002,128.002,097.002,114.002,114.00-0.38%34,434
Aug 7, 20252,121.002,156.002,116.002,122.002,122.000.43%52,339
Aug 6, 20252,110.002,126.002,101.002,113.002,113.000.86%43,963
Aug 5, 20252,107.002,111.002,082.002,095.002,095.00-0.10%56,161
Aug 4, 20252,076.002,101.002,061.002,097.002,097.000.91%58,494
Aug 1, 20252,134.002,141.002,063.002,078.002,078.00-3.39%109,594
Jul 31, 20252,250.002,266.002,147.002,151.002,151.00-5.24%111,252
Jul 30, 20252,324.002,359.002,249.002,270.002,270.00-4.54%95,274
Jul 29, 20252,392.002,417.002,367.002,378.002,378.00-0.42%38,398
Jul 28, 20252,410.002,421.002,376.002,388.002,388.000.13%34,902
Jul 25, 20252,340.002,412.002,335.002,385.002,385.001.62%50,518
Jul 24, 20252,379.002,379.002,330.002,347.002,347.00-0.30%41,602
Jul 23, 20252,341.002,360.002,330.002,354.002,354.002.30%55,533
Jul 22, 20252,322.002,333.002,297.002,301.002,301.00-1.20%38,479
Jul 21, 20252,363.002,375.002,308.002,329.002,329.00-1.61%42,272