Skip to main content
Hermès International Société en commandite par actions (EPA:RMS)
France flag France · Delayed Price · Currency is EUR
1,892.00
-7.50 (-0.39%)
Mar 6, 2026, 3:35 PM CET

Hermes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,915.001,929.501,873.001,880.00--1.03%34,243
Mar 5, 20261,900.501,942.001,894.001,899.501,899.50-1.58%75,702
Mar 4, 20261,920.001,934.001,884.001,930.001,930.001.71%57,537
Mar 3, 20261,950.001,960.001,883.501,897.501,897.50-3.53%93,494
Mar 2, 20261,992.002,005.001,963.001,967.001,967.00-4.00%78,303
Feb 27, 20262,055.002,064.002,036.002,049.002,049.00-0.53%83,019
Feb 26, 20262,055.002,080.002,048.002,060.002,060.00-0.10%42,240
Feb 25, 20262,088.002,099.002,040.002,062.002,062.00-0.87%61,049
Feb 24, 20262,100.002,122.002,080.002,080.002,080.00-1.23%42,575
Feb 23, 20262,104.002,142.002,087.002,106.002,106.00-0.28%56,961
Feb 20, 20262,067.002,128.002,062.002,112.002,112.003.58%68,857
Feb 19, 20262,058.002,073.002,023.002,039.002,039.00-1.45%50,051
Feb 18, 20262,072.002,082.002,032.002,069.002,069.00-0.14%56,102
Feb 17, 20262,075.002,115.002,061.002,072.002,072.00-0.38%43,325
Feb 16, 20262,135.002,150.002,077.002,080.002,080.00-3.12%35,766
Feb 13, 20262,166.002,170.002,124.002,147.002,142.00-1.24%67,806
Feb 12, 20262,165.002,203.002,131.002,174.002,168.942.55%80,726
Feb 11, 20262,115.002,140.002,102.002,120.002,115.06-0.19%55,669
Feb 10, 20262,113.002,144.002,104.002,124.002,119.052.51%61,064
Feb 9, 20262,055.002,077.002,047.002,072.002,067.170.83%51,916
Feb 6, 20262,030.002,063.002,001.002,055.002,050.210.29%49,287
Feb 5, 20262,049.002,060.002,007.002,049.002,044.230.69%54,119
Feb 4, 20262,004.002,045.002,001.002,035.002,030.261.65%49,373
Feb 3, 20262,042.002,049.001,992.502,002.001,997.34-1.48%63,064
Feb 2, 20262,033.002,056.002,023.002,032.002,027.270.15%58,144
Jan 30, 20262,039.002,045.002,025.002,029.002,024.270.10%75,846
Jan 29, 20262,066.002,070.002,020.002,027.002,022.28-1.12%59,281
Jan 28, 20262,106.002,124.002,050.002,050.002,045.23-3.76%96,471
Jan 27, 20262,145.002,147.002,119.002,130.002,125.04-0.47%55,546
Jan 26, 20262,140.002,159.002,129.002,140.002,135.020.47%42,597
Jan 23, 20262,110.002,135.002,102.002,130.002,125.04-0.05%56,270
Jan 22, 20262,150.002,153.002,114.002,131.002,126.041.57%60,118
Jan 21, 20262,093.002,124.002,075.002,098.002,093.110.48%59,699
Jan 20, 20262,100.002,101.002,056.002,088.002,083.14-1.18%73,817
Jan 19, 20262,142.002,148.002,105.002,113.002,108.08-3.52%68,305
Jan 16, 20262,236.002,245.002,190.002,190.002,184.90-2.06%71,036
Jan 15, 20262,285.002,300.002,221.002,236.002,230.79-0.18%80,088
Jan 14, 20262,243.002,290.002,231.002,240.002,234.780.09%89,690
Jan 13, 20262,210.002,262.002,210.002,238.002,232.790.90%52,478
Jan 12, 20262,224.002,242.002,209.002,218.002,212.830.05%43,616
Jan 9, 20262,150.002,232.002,146.002,217.002,211.843.74%92,239
Jan 8, 20262,084.002,157.002,084.002,137.002,132.021.71%53,757
Jan 7, 20262,156.002,156.002,060.002,101.002,096.11-1.91%64,004
Jan 6, 20262,100.002,151.002,076.002,142.002,137.011.37%56,324
Jan 5, 20262,110.002,143.002,089.002,113.002,108.080.43%51,605
Jan 2, 20262,115.002,143.002,098.002,104.002,099.10-0.85%42,020
Dec 31, 20252,120.002,127.002,117.002,122.002,117.06-17,158
Dec 30, 20252,092.002,130.002,090.002,122.002,117.061.00%33,401
Dec 29, 20252,095.002,110.002,087.002,101.002,096.110.29%32,412
Dec 24, 20252,078.002,099.002,078.002,095.002,090.120.62%8,205
Dec 23, 20252,099.002,108.002,080.002,082.002,077.15-1.19%36,531
Dec 22, 20252,095.002,117.002,093.002,107.002,102.090.24%36,040
Dec 19, 20252,119.002,141.002,100.002,102.002,097.10-1.96%96,871
Dec 18, 20252,114.002,151.002,101.002,144.002,139.011.32%61,859
Dec 17, 20252,152.002,152.002,106.002,116.002,111.07-1.99%52,814
Dec 16, 20252,140.002,168.002,127.002,159.002,153.970.33%58,282
Dec 15, 20252,142.002,190.002,138.002,152.002,146.990.84%54,147
Dec 12, 20252,131.002,148.002,114.002,134.002,129.030.14%53,226
Dec 11, 20252,131.002,149.002,118.002,131.002,126.040.09%48,225
Dec 10, 20252,113.002,130.002,087.002,129.002,124.040.47%61,547
Dec 9, 20252,126.002,136.002,115.002,119.002,114.07-0.61%53,803
Dec 8, 20252,147.002,157.002,126.002,132.002,127.03-1.52%67,158
Dec 5, 20252,128.002,172.002,113.002,165.002,159.962.07%79,757
Dec 4, 20252,107.002,131.002,101.002,121.002,116.060.81%58,558
Dec 3, 20252,100.002,126.002,086.002,104.002,099.10-0.66%43,942
Dec 2, 20252,140.002,148.002,118.002,118.002,113.07-1.35%41,920
Dec 1, 20252,095.002,150.002,091.002,147.002,142.002.24%50,002
Nov 28, 20252,108.002,123.002,100.002,100.002,095.11-0.62%53,681
Nov 27, 20252,145.002,147.002,106.002,113.002,108.08-1.77%26,022
Nov 26, 20252,143.002,156.002,128.002,151.002,145.991.18%44,895
Nov 25, 20252,116.002,134.002,091.002,126.002,121.050.76%38,832
Nov 24, 20252,147.002,152.002,108.002,110.002,105.09-0.66%80,470
Nov 21, 20252,089.002,136.002,077.002,124.002,119.050.76%48,904
Nov 20, 20252,137.002,155.002,085.002,108.002,103.09-0.09%40,686
Nov 19, 20252,084.002,123.002,068.002,110.002,105.091.44%45,677
Nov 18, 20252,110.002,110.002,060.002,080.002,075.16-2.12%53,725
Nov 17, 20252,157.002,167.002,125.002,125.002,120.05-1.44%36,322
Nov 14, 20252,160.002,179.002,123.002,156.002,150.98-0.37%44,805
Nov 13, 20252,210.002,238.002,164.002,164.002,158.96-1.64%55,423
Nov 12, 20252,178.002,211.002,173.002,200.002,194.881.71%65,805
Nov 11, 20252,105.002,176.002,103.002,163.002,157.963.69%45,689
Nov 10, 20252,091.002,104.002,078.002,086.002,081.141.36%46,463
Nov 7, 20252,050.002,084.002,044.002,058.002,053.210.73%45,838
Nov 6, 20252,090.002,101.002,043.002,043.002,038.24-2.62%42,303
Nov 5, 20252,050.002,113.002,050.002,098.002,093.110.67%41,110
Nov 4, 20252,074.002,090.002,046.002,084.002,079.15-1.51%49,133
Nov 3, 20252,143.002,151.002,112.002,116.002,111.07-1.54%46,174
Oct 31, 20252,172.002,177.002,136.002,149.002,144.00-1.33%48,183
Oct 30, 20252,165.002,202.002,164.002,178.002,172.93-0.18%42,718
Oct 29, 20252,185.002,204.002,163.002,182.002,176.92-0.86%38,641
Oct 28, 20252,195.002,217.002,182.002,201.002,195.87-0.27%40,795
Oct 27, 20252,200.002,207.002,176.002,207.002,201.860.59%39,175
Oct 24, 20252,200.002,225.002,175.002,194.002,188.89-40,923
Oct 23, 20252,204.002,247.002,190.002,194.002,188.89-0.23%52,753
Oct 22, 20252,183.002,220.002,138.002,199.002,193.88-2.27%118,070
Oct 21, 20252,222.002,268.002,207.002,250.002,244.761.44%93,500
Oct 20, 20252,212.002,239.002,194.002,218.002,212.831.23%57,505
Oct 17, 20252,155.002,202.002,146.002,191.002,185.901.34%57,737
Oct 16, 20252,168.002,184.002,148.002,162.002,156.97-0.60%56,692
Oct 15, 20252,146.002,191.002,121.002,175.002,169.937.35%103,407