Skip to main content
Hermès International Société en commandite par actions (EPA:RMS)
France flag France · Delayed Price · Currency is EUR
1,622.50
-35.50 (-2.14%)
Apr 28, 2026, 5:35 PM CET

Hermes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,655.001,670.001,622.501,622.501,622.50-2.14%72,065
Apr 27, 20261,648.001,664.501,645.001,658.001,658.000.61%87,302
Apr 24, 20261,651.001,665.501,628.001,648.001,648.00-1.55%84,426
Apr 23, 20261,633.001,684.501,630.501,674.001,674.001.73%106,155
Apr 22, 20261,667.501,673.501,641.001,645.501,645.50-1.82%76,232
Apr 21, 20261,704.001,706.501,676.001,676.001,676.00-1.18%55,534
Apr 20, 20261,705.001,712.501,691.001,696.001,683.00-2.58%94,035
Apr 17, 20261,658.001,766.001,657.501,741.001,727.665.23%156,746
Apr 16, 20261,628.501,670.501,620.501,654.501,641.821.10%154,305
Apr 15, 20261,620.001,649.251,529.001,636.501,623.96-8.22%351,878
Apr 14, 20261,767.501,793.501,754.001,783.001,769.331.19%81,782
Apr 13, 20261,724.501,763.501,722.501,762.001,748.490.26%73,903
Apr 10, 20261,768.001,799.501,757.501,757.501,744.030.34%102,599
Apr 9, 20261,748.001,754.001,726.501,751.501,738.07-0.93%96,264
Apr 8, 20261,747.501,792.001,724.501,768.001,754.457.25%150,437
Apr 7, 20261,682.001,712.001,643.001,648.501,635.86-1.14%75,005
Apr 2, 20261,657.001,672.001,624.501,667.501,654.72-0.12%70,367
Apr 1, 20261,657.001,670.501,623.501,669.501,656.703.76%111,606
Mar 31, 20261,616.001,627.001,595.001,609.001,596.67-0.80%107,082
Mar 30, 20261,622.501,631.001,602.501,622.001,609.570.03%68,905
Mar 27, 20261,646.001,646.501,612.501,621.501,609.07-1.19%75,042
Mar 26, 20261,653.501,673.501,641.001,641.001,628.42-1.65%82,510
Mar 25, 20261,677.501,704.501,655.001,668.501,655.711.15%87,483
Mar 24, 20261,665.001,680.001,631.001,649.501,636.86-108,820
Mar 23, 20261,616.001,730.001,611.001,649.501,636.86-0.39%177,240
Mar 20, 20261,765.001,770.001,656.001,656.001,643.31-4.94%291,895
Mar 19, 20261,815.001,825.501,729.001,742.001,728.65-5.81%136,064
Mar 18, 20261,849.001,883.501,841.501,849.501,835.320.38%90,339
Mar 17, 20261,870.001,878.501,842.501,842.501,828.38-1.94%67,671
Mar 16, 20261,875.001,894.001,839.001,879.001,864.600.32%77,845
Mar 13, 20261,884.501,906.001,868.001,873.001,858.64-1.47%62,869
Mar 12, 20261,900.001,918.501,894.001,901.001,886.43-1.02%76,717
Mar 11, 20261,927.001,939.001,909.001,920.501,905.78-1.41%62,190
Mar 10, 20261,961.001,974.001,942.001,948.001,933.072.31%86,036
Mar 9, 20261,857.501,913.001,844.501,904.001,889.41-0.08%90,443
Mar 6, 20261,915.001,929.501,873.001,905.501,890.890.32%92,566
Mar 5, 20261,900.501,942.001,894.001,899.501,884.94-1.58%75,702
Mar 4, 20261,920.001,934.001,884.001,930.001,915.211.71%57,537
Mar 3, 20261,950.001,960.001,883.501,897.501,882.96-3.53%93,494
Mar 2, 20261,992.002,005.001,963.001,967.001,951.92-4.00%78,303
Feb 27, 20262,055.002,064.002,036.002,049.002,033.29-0.53%83,019
Feb 26, 20262,055.002,080.002,048.002,060.002,044.21-0.10%42,240
Feb 25, 20262,088.002,099.002,040.002,062.002,046.19-0.87%61,049
Feb 24, 20262,100.002,122.002,080.002,080.002,064.06-1.23%42,575
Feb 23, 20262,104.002,142.002,087.002,106.002,089.86-0.28%56,961
Feb 20, 20262,067.002,128.002,062.002,112.002,095.813.58%68,857
Feb 19, 20262,058.002,073.002,023.002,039.002,023.37-1.45%50,051
Feb 18, 20262,072.002,082.002,032.002,069.002,053.14-0.14%56,102
Feb 17, 20262,075.002,115.002,061.002,072.002,056.12-0.38%43,325
Feb 16, 20262,135.002,150.002,077.002,080.002,064.06-3.12%35,766
Feb 13, 20262,166.002,170.002,124.002,147.002,125.58-1.24%67,806
Feb 12, 20262,165.002,203.002,131.002,174.002,152.312.55%80,726
Feb 11, 20262,115.002,140.002,102.002,120.002,098.85-0.19%55,669
Feb 10, 20262,113.002,144.002,104.002,124.002,102.812.51%61,064
Feb 9, 20262,055.002,077.002,047.002,072.002,051.330.83%51,916
Feb 6, 20262,030.002,063.002,001.002,055.002,034.500.29%49,287
Feb 5, 20262,049.002,060.002,007.002,049.002,028.560.69%54,119
Feb 4, 20262,004.002,045.002,001.002,035.002,014.701.65%49,373
Feb 3, 20262,042.002,049.001,992.502,002.001,982.03-1.48%63,064
Feb 2, 20262,033.002,056.002,023.002,032.002,011.730.15%58,144
Jan 30, 20262,039.002,045.002,025.002,029.002,008.760.10%75,846
Jan 29, 20262,066.002,070.002,020.002,027.002,006.78-1.12%59,281
Jan 28, 20262,106.002,124.002,050.002,050.002,029.55-3.76%96,471
Jan 27, 20262,145.002,147.002,119.002,130.002,108.75-0.47%55,546
Jan 26, 20262,140.002,159.002,129.002,140.002,118.650.47%42,597
Jan 23, 20262,110.002,135.002,102.002,130.002,108.75-0.05%56,270
Jan 22, 20262,150.002,153.002,114.002,131.002,109.741.57%60,118
Jan 21, 20262,093.002,124.002,075.002,098.002,077.070.48%59,699
Jan 20, 20262,100.002,101.002,056.002,088.002,067.17-1.18%73,817
Jan 19, 20262,142.002,148.002,105.002,113.002,091.92-3.52%68,305
Jan 16, 20262,236.002,245.002,190.002,190.002,168.15-2.06%71,036
Jan 15, 20262,285.002,300.002,221.002,236.002,213.69-0.18%80,088
Jan 14, 20262,243.002,290.002,231.002,240.002,217.650.09%89,690
Jan 13, 20262,210.002,262.002,210.002,238.002,215.670.90%52,478
Jan 12, 20262,224.002,242.002,209.002,218.002,195.870.05%43,616
Jan 9, 20262,150.002,232.002,146.002,217.002,194.883.74%92,239
Jan 8, 20262,084.002,157.002,084.002,137.002,115.681.71%53,757
Jan 7, 20262,156.002,156.002,060.002,101.002,080.04-1.91%64,004
Jan 6, 20262,100.002,151.002,076.002,142.002,120.631.37%56,324
Jan 5, 20262,110.002,143.002,089.002,113.002,091.920.43%51,605
Jan 2, 20262,115.002,143.002,098.002,104.002,083.01-0.85%42,020
Dec 31, 20252,120.002,127.002,117.002,122.002,100.83-17,158
Dec 30, 20252,092.002,130.002,090.002,122.002,100.831.00%33,401
Dec 29, 20252,095.002,110.002,087.002,101.002,080.040.29%32,412
Dec 24, 20252,078.002,099.002,078.002,095.002,074.100.62%8,205
Dec 23, 20252,099.002,108.002,080.002,082.002,061.23-1.19%36,531
Dec 22, 20252,095.002,117.002,093.002,107.002,085.980.24%36,040
Dec 19, 20252,119.002,141.002,100.002,102.002,081.03-1.96%96,871
Dec 18, 20252,114.002,151.002,101.002,144.002,122.611.32%61,859
Dec 17, 20252,152.002,152.002,106.002,116.002,094.89-1.99%52,814
Dec 16, 20252,140.002,168.002,127.002,159.002,137.460.33%58,282
Dec 15, 20252,142.002,190.002,138.002,152.002,130.530.84%54,147
Dec 12, 20252,131.002,148.002,114.002,134.002,112.710.14%53,226
Dec 11, 20252,131.002,149.002,118.002,131.002,109.740.09%48,225
Dec 10, 20252,113.002,130.002,087.002,129.002,107.760.47%61,547
Dec 9, 20252,126.002,136.002,115.002,119.002,097.86-0.61%53,803
Dec 8, 20252,147.002,157.002,126.002,132.002,110.73-1.52%67,158
Dec 5, 20252,128.002,172.002,113.002,165.002,143.402.07%79,757
Dec 4, 20252,107.002,131.002,101.002,121.002,099.840.81%58,558
Dec 3, 20252,100.002,126.002,086.002,104.002,083.01-0.66%43,942