Skip to main content
Hermès International Société en commandite par actions (FRA:HMI)
Germany flag Germany · Delayed Price · Currency is EUR
1,907.00
+12.00 (0.63%)
Last updated: Mar 9, 2026, 5:42 PM CET

FRA:HMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,909.001,921.501,879.501,895.001,895.00-0.92%100
Mar 5, 20261,918.501,929.001,912.501,912.501,912.50-0.98%14
Mar 4, 20261,902.001,931.501,897.501,931.501,931.500.52%15
Mar 3, 20261,963.001,963.001,893.001,921.501,921.50-2.83%73
Mar 2, 20262,009.002,009.001,971.001,977.501,977.50-3.25%116
Feb 27, 20262,063.002,063.002,044.002,044.002,044.00-1.11%35
Feb 26, 20262,058.002,074.002,058.002,067.002,067.000.34%27
Feb 25, 20262,079.002,079.002,045.002,060.002,060.00-1.81%8
Feb 24, 20262,108.002,108.002,098.002,098.002,098.00-0.43%50
Feb 23, 20262,110.002,132.002,096.002,107.002,107.00-0.28%17
Feb 20, 20262,047.002,117.002,047.002,113.002,113.003.63%67
Feb 19, 20262,064.002,064.002,039.002,039.002,039.00-1.02%59
Feb 18, 20262,084.002,084.002,035.002,060.002,060.00-1.48%108
Feb 17, 20262,068.002,091.002,068.002,091.002,091.000.63%50
Feb 16, 20262,150.002,150.002,078.002,078.002,078.00-2.81%13
Feb 13, 20262,159.002,159.002,138.002,138.002,133.00-1.79%50
Feb 12, 20262,138.002,194.002,138.002,177.002,171.912.83%74
Feb 11, 20262,118.002,135.002,117.002,117.002,112.05-0.66%13
Feb 10, 20262,071.002,131.002,071.002,131.002,126.023.55%24
Feb 9, 20262,058.002,058.002,058.002,058.002,053.190.10%5
Feb 6, 20262,025.002,056.002,025.002,056.002,051.191.23%60
Feb 5, 20262,025.002,051.002,011.002,031.002,026.250.05%30
Feb 4, 20261,997.502,030.001,997.502,030.002,025.252.45%143
Feb 3, 20262,044.002,053.001,969.501,981.501,976.87-2.44%114
Feb 2, 20262,012.002,032.002,012.002,031.002,026.25-0.15%37
Jan 30, 20262,037.002,042.002,033.002,034.002,029.240.20%38
Jan 29, 20262,060.002,060.002,026.002,030.002,025.25-2.87%100
Jan 28, 20262,086.002,098.002,086.002,090.002,085.11-1.88%8
Jan 27, 20262,147.002,147.002,130.002,130.002,125.02-0.79%1
Jan 26, 20262,149.002,162.002,138.002,147.002,141.981.18%61
Jan 23, 20262,124.002,124.002,122.002,122.002,117.04-0.24%5
Jan 22, 20262,121.002,152.002,120.002,127.002,122.031.97%32
Jan 21, 20262,092.002,109.002,086.002,086.002,081.121.16%13
Jan 20, 20262,090.002,090.002,062.002,062.002,057.18-2.83%27
Jan 19, 20262,139.002,146.002,118.002,122.002,117.04-2.75%52
Jan 16, 20262,227.002,227.002,182.002,182.002,176.90-2.89%15
Jan 15, 20262,269.002,288.002,238.002,247.002,241.75-1.49%55
Jan 14, 20262,239.002,281.002,239.002,281.002,275.672.70%16
Jan 13, 20262,228.002,228.002,219.002,221.002,215.81-0.27%11
Jan 12, 20262,219.002,227.002,219.002,227.002,221.79-22
Jan 9, 20262,141.002,227.002,141.002,227.002,221.794.02%30
Jan 8, 20262,089.002,149.002,089.002,141.002,135.992.05%19
Jan 7, 20262,144.002,144.002,070.002,098.002,093.090.48%618
Jan 6, 20262,118.002,118.002,081.002,088.002,083.12-0.24%56
Jan 5, 20262,126.002,129.002,093.002,093.002,088.11-1.04%24
Jan 2, 20262,121.002,141.002,100.002,115.002,110.051.10%13
Dec 30, 20252,092.002,092.002,092.002,092.002,087.11-0.38%-
Dec 29, 20252,098.002,107.002,098.002,100.002,095.090.48%19
Dec 23, 20252,107.002,107.002,089.002,090.002,085.11-0.38%66
Dec 22, 20252,098.002,112.002,098.002,098.002,093.09-0.10%22
Dec 19, 20252,136.002,141.002,100.002,100.002,095.09-0.52%5
Dec 18, 20252,121.002,121.002,107.002,111.002,106.06-0.42%12
Dec 17, 20252,163.002,163.002,120.002,120.002,115.04-1.07%1
Dec 16, 20252,132.002,167.002,132.002,143.002,137.99-0.14%9
Dec 15, 20252,132.002,162.002,132.002,146.002,140.980.33%11
Dec 12, 20252,139.002,139.002,139.002,139.002,134.000.75%-
Dec 11, 20252,123.002,123.002,123.002,123.002,118.040.47%-
Dec 10, 20252,111.002,113.002,091.002,113.002,108.06-0.19%72
Dec 9, 20252,132.002,132.002,117.002,117.002,112.05-0.66%28
Dec 8, 20252,156.002,156.002,131.002,131.002,126.02-1.52%24
Dec 5, 20252,123.002,164.002,119.002,164.002,158.942.27%31
Dec 4, 20252,127.002,127.002,110.002,116.002,111.05-0.56%7
Dec 3, 20252,128.002,128.002,128.002,128.002,123.020.05%-
Dec 2, 20252,142.002,142.002,127.002,127.002,122.03-0.33%10
Dec 1, 20252,090.002,134.002,090.002,134.002,129.010.80%3
Nov 28, 20252,117.002,117.002,117.002,117.002,112.05-0.05%-
Nov 27, 20252,150.002,150.002,118.002,118.002,113.05-0.75%30
Nov 26, 20252,134.002,134.002,134.002,134.002,129.010.80%-
Nov 25, 20252,115.002,125.002,102.002,117.002,112.05-0.19%52
Nov 24, 20252,125.002,136.002,119.002,121.002,116.04-0.24%5
Nov 21, 20252,075.002,140.002,075.002,126.002,121.031.97%5
Nov 20, 20252,136.002,136.002,085.002,085.002,080.12-1.33%5
Nov 19, 20252,088.002,113.002,088.002,113.002,108.062.23%7
Nov 18, 20252,089.002,089.002,067.002,067.002,062.17-3.32%1
Nov 17, 20252,152.002,152.002,138.002,138.002,133.00-0.93%6
Nov 14, 20252,169.002,169.002,150.002,158.002,152.95-2.35%14
Nov 13, 20252,203.002,210.002,203.002,210.002,204.830.45%5
Nov 12, 20252,164.002,200.002,164.002,200.002,194.861.57%48
Nov 11, 20252,099.002,166.002,099.002,166.002,160.933.64%15
Nov 10, 20252,107.002,107.002,086.002,090.002,085.111.06%23
Nov 7, 20252,044.002,068.002,044.002,068.002,063.160.98%5
Nov 6, 20252,095.002,095.002,046.002,048.002,043.21-2.98%63
Nov 5, 20252,070.002,111.002,070.002,111.002,106.062.23%55
Nov 4, 20252,081.002,081.002,065.002,065.002,060.17-2.50%71
Nov 3, 20252,151.002,151.002,118.002,118.002,113.05-1.44%21
Oct 31, 20252,169.002,169.002,149.002,149.002,143.97-1.24%20
Oct 30, 20252,185.002,186.002,176.002,176.002,170.91-0.41%9
Oct 29, 20252,199.002,204.002,184.002,185.002,179.89-0.77%33
Oct 28, 20252,211.002,214.002,199.002,202.002,196.85-36
Oct 27, 20252,208.002,208.002,189.002,202.002,196.850.92%22
Oct 24, 20252,212.002,212.002,182.002,182.002,176.90-0.73%6
Oct 23, 20252,195.002,216.002,195.002,198.002,192.86-0.95%20
Oct 22, 20252,249.002,249.002,153.002,219.002,213.81-1.68%35
Oct 21, 20252,226.002,257.002,226.002,257.002,251.720.94%73
Oct 20, 20252,195.002,236.002,195.002,236.002,230.771.82%62
Oct 17, 20252,146.002,196.002,125.002,196.002,190.861.86%41
Oct 16, 20252,172.002,175.002,156.002,156.002,150.96-0.65%22
Oct 15, 20252,099.002,180.002,099.002,170.002,164.933.88%221
Oct 14, 20252,027.002,091.002,019.002,089.002,084.112.40%24
Oct 13, 20252,050.002,079.002,040.002,040.002,035.23-0.54%31