Skip to main content
Hermès International Société en commandite par actions (FRA:HMI)
Germany flag Germany · Delayed Price · Currency is EUR
2,164.00
+48.00 (2.27%)
At close: Dec 5, 2025

FRA:HMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,123.002,164.002,119.002,164.002,164.002.27%31
Dec 4, 20252,127.002,127.002,110.002,116.002,116.00-0.56%7
Dec 3, 20252,128.002,128.002,128.002,128.002,128.000.05%-
Dec 2, 20252,142.002,142.002,127.002,127.002,127.00-0.33%10
Dec 1, 20252,090.002,134.002,090.002,134.002,134.000.80%3
Nov 28, 20252,117.002,117.002,117.002,117.002,117.00-0.05%-
Nov 27, 20252,150.002,150.002,118.002,118.002,118.00-0.75%30
Nov 26, 20252,134.002,134.002,134.002,134.002,134.000.80%-
Nov 25, 20252,115.002,125.002,102.002,117.002,117.00-0.19%52
Nov 24, 20252,125.002,136.002,119.002,121.002,121.00-0.24%5
Nov 21, 20252,075.002,140.002,075.002,126.002,126.001.97%5
Nov 20, 20252,136.002,136.002,085.002,085.002,085.00-1.33%5
Nov 19, 20252,088.002,113.002,088.002,113.002,113.002.23%7
Nov 18, 20252,089.002,089.002,067.002,067.002,067.00-3.32%1
Nov 17, 20252,152.002,152.002,138.002,138.002,138.00-0.93%6
Nov 14, 20252,169.002,169.002,150.002,158.002,158.00-2.35%14
Nov 13, 20252,203.002,210.002,203.002,210.002,210.000.45%5
Nov 12, 20252,164.002,200.002,164.002,200.002,200.001.57%48
Nov 11, 20252,099.002,166.002,099.002,166.002,166.003.64%15
Nov 10, 20252,107.002,107.002,086.002,090.002,090.001.06%23
Nov 7, 20252,044.002,068.002,044.002,068.002,068.000.98%5
Nov 6, 20252,095.002,095.002,046.002,048.002,048.00-2.98%63
Nov 5, 20252,070.002,111.002,070.002,111.002,111.002.23%55
Nov 4, 20252,081.002,081.002,065.002,065.002,065.00-2.50%71
Nov 3, 20252,151.002,151.002,118.002,118.002,118.00-1.44%21
Oct 31, 20252,169.002,169.002,149.002,149.002,149.00-1.24%20
Oct 30, 20252,185.002,186.002,176.002,176.002,176.00-0.41%9
Oct 29, 20252,199.002,204.002,184.002,185.002,185.00-0.77%33
Oct 28, 20252,211.002,214.002,199.002,202.002,202.00-36
Oct 27, 20252,208.002,208.002,189.002,202.002,202.000.92%22
Oct 24, 20252,212.002,212.002,182.002,182.002,182.00-0.73%6
Oct 23, 20252,195.002,216.002,195.002,198.002,198.00-0.95%20
Oct 22, 20252,249.002,249.002,153.002,219.002,219.00-1.68%35
Oct 21, 20252,226.002,257.002,226.002,257.002,257.000.94%73
Oct 20, 20252,195.002,236.002,195.002,236.002,236.001.82%62
Oct 17, 20252,146.002,196.002,125.002,196.002,196.001.86%41
Oct 16, 20252,172.002,175.002,156.002,156.002,156.00-0.65%22
Oct 15, 20252,099.002,180.002,099.002,170.002,170.003.88%221
Oct 14, 20252,027.002,091.002,019.002,089.002,089.002.40%24
Oct 13, 20252,050.002,079.002,040.002,040.002,040.00-0.54%31
Oct 10, 20252,095.002,126.002,047.002,051.002,051.00-4.47%33
Oct 9, 20252,166.002,182.002,124.002,147.002,147.000.37%19
Oct 8, 20252,123.002,139.002,110.002,139.002,139.001.13%11
Oct 7, 20252,102.002,118.002,089.002,115.002,115.00-0.98%40
Oct 6, 20252,164.002,164.002,127.002,136.002,136.00-0.74%5
Oct 3, 20252,149.002,152.002,146.002,152.002,152.000.42%7
Oct 2, 20252,088.002,143.002,088.002,143.002,143.002.58%17
Oct 1, 20252,093.002,093.002,079.002,089.002,089.000.82%94
Sep 30, 20252,118.002,118.002,062.002,072.002,072.00-2.03%103
Sep 29, 20252,078.002,115.002,078.002,115.002,115.001.88%14
Sep 26, 20252,057.002,088.002,057.002,076.002,076.001.07%20
Sep 25, 20252,065.002,065.002,049.002,054.002,054.00-1.30%11
Sep 24, 20252,127.002,127.002,080.002,081.002,081.00-3.52%29
Sep 23, 20252,123.002,168.002,123.002,157.002,157.001.75%46
Sep 22, 20252,134.002,134.002,120.002,120.002,120.00-0.42%8
Sep 19, 20252,142.002,161.002,127.002,129.002,129.00-0.70%14
Sep 18, 20252,123.002,174.002,123.002,144.002,144.001.04%49
Sep 17, 20252,123.002,123.002,122.002,122.002,122.00-0.56%2
Sep 16, 20252,117.002,167.002,117.002,134.002,134.000.71%38
Sep 15, 20252,094.002,119.002,094.002,119.002,119.000.24%2
Sep 12, 20252,097.002,114.002,071.002,114.002,114.000.38%22
Sep 11, 20252,090.002,106.002,090.002,106.002,106.000.77%18
Sep 10, 20252,108.002,108.002,088.002,090.002,090.000.05%27
Sep 9, 20252,044.002,102.002,044.002,089.002,089.002.10%9
Sep 8, 20252,052.002,052.002,034.002,046.002,046.000.29%322
Sep 5, 20252,035.002,047.002,005.002,040.002,040.001.49%32
Sep 4, 20252,053.002,064.002,010.002,010.002,010.00-1.71%39
Sep 3, 20252,045.002,069.002,045.002,045.002,045.000.34%12
Sep 2, 20252,054.002,066.002,038.002,038.002,038.00-1.26%28
Sep 1, 20252,102.002,102.002,064.002,064.002,064.00-1.71%7
Aug 29, 20252,131.002,133.002,100.002,100.002,100.00-1.64%22
Aug 28, 20252,134.002,152.002,132.002,135.002,135.000.38%26
Aug 27, 20252,077.002,131.002,077.002,127.002,127.001.82%10
Aug 26, 20252,069.002,089.002,069.002,089.002,089.00-0.14%2
Aug 25, 20252,097.002,098.002,092.002,092.002,092.001.65%18
Aug 22, 20252,058.002,058.002,058.002,058.002,058.00-0.24%-
Aug 21, 20252,112.002,112.002,063.002,063.002,063.00-2.23%35
Aug 20, 20252,099.002,110.002,096.002,110.002,110.000.05%15
Aug 19, 20252,071.002,116.002,071.002,109.002,109.002.08%7
Aug 18, 20252,080.002,080.002,057.002,066.002,066.000.05%56
Aug 15, 20252,085.002,085.002,065.002,065.002,065.00-0.19%8
Aug 14, 20252,083.002,083.002,066.002,069.002,069.000.05%2
Aug 13, 20252,051.002,068.002,040.002,068.002,068.002.27%172
Aug 12, 20252,043.002,043.002,019.002,022.002,022.00-3.71%25
Aug 11, 20252,117.002,127.002,100.002,100.002,100.000.10%18
Aug 8, 20252,126.002,126.002,098.002,098.002,098.00-2.28%36
Aug 7, 20252,130.002,147.002,130.002,147.002,147.001.56%1
Aug 6, 20252,101.002,115.002,101.002,114.002,114.000.91%27
Aug 5, 20252,100.002,100.002,092.002,095.002,095.00-0.43%37
Aug 4, 20252,092.002,104.002,075.002,104.002,104.001.35%36
Aug 1, 20252,142.002,142.002,065.002,076.002,076.00-4.29%46
Jul 31, 20252,272.002,273.002,153.002,169.002,169.00-5.70%54
Jul 30, 20252,397.002,397.002,268.002,300.002,300.00-3.56%79
Jul 29, 20252,399.002,413.002,385.002,385.002,385.00-0.04%3
Jul 28, 20252,420.002,420.002,386.002,386.002,386.000.21%15
Jul 25, 20252,329.002,381.002,329.002,381.002,381.002.15%5
Jul 24, 20252,375.002,375.002,325.002,331.002,331.00-0.89%37
Jul 23, 20252,323.002,357.002,323.002,352.002,352.002.17%31
Jul 22, 20252,314.002,319.002,302.002,302.002,302.00-0.73%6
Jul 21, 20252,357.002,357.002,319.002,319.002,319.00-2.03%13