Skip to main content
Hermès International Société en commandite par actions (FRA:HMI)
Germany flag Germany · Delayed Price · Currency is EUR
1,635.00
-19.00 (-1.15%)
At close: Apr 28, 2026

FRA:HMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,663.501,664.001,635.001,635.001,635.00-1.15%10
Apr 27, 20261,659.001,659.001,654.001,654.001,654.00-0.06%40
Apr 24, 20261,664.501,664.501,644.001,655.001,655.00-0.12%31
Apr 23, 20261,651.501,670.001,648.501,657.001,657.00-0.09%76
Apr 22, 20261,679.001,679.001,650.001,658.501,658.50-0.99%13
Apr 21, 20261,718.001,718.001,669.501,675.001,675.00-1.64%69
Apr 20, 20261,701.001,703.001,695.501,703.001,690.00-2.49%34
Apr 17, 20261,654.001,746.501,654.001,746.501,733.175.21%123
Apr 16, 20261,653.501,660.001,628.501,660.001,647.331.10%28
Apr 15, 20261,729.001,729.001,550.001,642.001,629.47-6.97%331
Apr 14, 20261,748.501,772.501,748.501,765.001,751.531.99%5
Apr 13, 20261,730.501,730.501,730.501,730.501,717.29-2.26%-
Apr 10, 20261,749.001,792.501,749.001,770.501,756.981.17%70
Apr 9, 20261,772.001,772.001,750.001,750.001,736.64-1.99%11
Apr 8, 20261,737.501,792.001,737.501,785.501,771.877.43%113
Apr 7, 20261,689.001,707.001,650.001,662.001,649.31-0.57%41
Apr 2, 20261,647.501,671.501,639.001,671.501,658.740.27%3
Apr 1, 20261,653.001,667.001,629.501,667.001,654.271.71%125
Mar 31, 20261,630.501,639.001,599.001,639.001,626.491.33%51
Mar 30, 20261,617.501,628.501,610.001,617.501,605.15-0.28%34
Mar 27, 20261,651.001,651.001,620.001,622.001,609.62-1.91%21
Mar 26, 20261,650.001,663.501,646.001,653.501,640.88-1.40%81
Mar 25, 20261,664.501,698.501,660.501,677.001,664.201.57%70
Mar 24, 20261,648.001,669.001,636.501,651.001,638.400.06%175
Mar 23, 20261,625.501,700.001,618.001,650.001,637.40-0.27%484
Mar 20, 20261,748.501,765.001,654.501,654.501,641.87-5.89%92
Mar 19, 20261,838.001,840.001,740.501,758.001,744.58-6.36%73
Mar 18, 20261,863.001,877.501,859.501,877.501,863.171.02%24
Mar 17, 20261,873.501,873.501,858.501,858.501,844.31-0.54%10
Mar 16, 20261,881.501,881.501,851.001,868.501,854.24-0.08%55
Mar 13, 20261,887.501,900.001,870.001,870.001,855.73-1.76%67
Mar 12, 20261,903.001,903.501,903.001,903.501,888.97-0.68%7
Mar 11, 20261,935.501,943.001,914.501,916.501,901.87-2.02%46
Mar 10, 20261,930.501,956.001,930.501,956.001,941.072.57%25
Mar 9, 20261,848.501,907.001,845.001,907.001,892.440.63%91
Mar 6, 20261,909.001,921.501,879.501,895.001,880.53-0.92%100
Mar 5, 20261,918.501,929.001,912.501,912.501,897.90-0.98%14
Mar 4, 20261,902.001,931.501,897.501,931.501,916.760.52%15
Mar 3, 20261,963.001,963.001,893.001,921.501,906.83-2.83%73
Mar 2, 20262,009.002,009.001,971.001,977.501,962.40-3.25%116
Feb 27, 20262,063.002,063.002,044.002,044.002,028.40-1.11%35
Feb 26, 20262,058.002,074.002,058.002,067.002,051.220.34%27
Feb 25, 20262,079.002,079.002,045.002,060.002,044.27-1.81%8
Feb 24, 20262,108.002,108.002,098.002,098.002,081.98-0.43%50
Feb 23, 20262,110.002,132.002,096.002,107.002,090.92-0.28%17
Feb 20, 20262,047.002,117.002,047.002,113.002,096.873.63%67
Feb 19, 20262,064.002,064.002,039.002,039.002,023.44-1.02%59
Feb 18, 20262,084.002,084.002,035.002,060.002,044.27-1.48%108
Feb 17, 20262,068.002,091.002,068.002,091.002,075.040.63%50
Feb 16, 20262,150.002,150.002,078.002,078.002,062.14-2.81%13
Feb 13, 20262,159.002,159.002,138.002,138.002,116.72-1.79%50
Feb 12, 20262,138.002,194.002,138.002,177.002,155.332.83%74
Feb 11, 20262,118.002,135.002,117.002,117.002,095.93-0.66%13
Feb 10, 20262,071.002,131.002,071.002,131.002,109.793.55%24
Feb 9, 20262,058.002,058.002,058.002,058.002,037.510.10%5
Feb 6, 20262,025.002,056.002,025.002,056.002,035.531.23%60
Feb 5, 20262,025.002,051.002,011.002,031.002,010.780.05%30
Feb 4, 20261,997.502,030.001,997.502,030.002,009.792.45%143
Feb 3, 20262,044.002,053.001,969.501,981.501,961.78-2.44%114
Feb 2, 20262,012.002,032.002,012.002,031.002,010.78-0.15%37
Jan 30, 20262,037.002,042.002,033.002,034.002,013.750.20%38
Jan 29, 20262,060.002,060.002,026.002,030.002,009.79-2.87%100
Jan 28, 20262,086.002,098.002,086.002,090.002,069.20-1.88%8
Jan 27, 20262,147.002,147.002,130.002,130.002,108.80-0.79%1
Jan 26, 20262,149.002,162.002,138.002,147.002,125.631.18%61
Jan 23, 20262,124.002,124.002,122.002,122.002,100.88-0.24%5
Jan 22, 20262,121.002,152.002,120.002,127.002,105.831.97%32
Jan 21, 20262,092.002,109.002,086.002,086.002,065.241.16%13
Jan 20, 20262,090.002,090.002,062.002,062.002,041.47-2.83%27
Jan 19, 20262,139.002,146.002,118.002,122.002,100.88-2.75%52
Jan 16, 20262,227.002,227.002,182.002,182.002,160.28-2.89%15
Jan 15, 20262,269.002,288.002,238.002,247.002,224.63-1.49%55
Jan 14, 20262,239.002,281.002,239.002,281.002,258.292.70%16
Jan 13, 20262,228.002,228.002,219.002,221.002,198.89-0.27%11
Jan 12, 20262,219.002,227.002,219.002,227.002,204.83-22
Jan 9, 20262,141.002,227.002,141.002,227.002,204.834.02%30
Jan 8, 20262,089.002,149.002,089.002,141.002,119.692.05%19
Jan 7, 20262,144.002,144.002,070.002,098.002,077.120.48%618
Jan 6, 20262,118.002,118.002,081.002,088.002,067.22-0.24%56
Jan 5, 20262,126.002,129.002,093.002,093.002,072.17-1.04%24
Jan 2, 20262,121.002,141.002,100.002,115.002,093.951.10%13
Dec 30, 20252,092.002,092.002,092.002,092.002,071.18-0.38%-
Dec 29, 20252,098.002,107.002,098.002,100.002,079.100.48%19
Dec 23, 20252,107.002,107.002,089.002,090.002,069.20-0.38%66
Dec 22, 20252,098.002,112.002,098.002,098.002,077.12-0.10%22
Dec 19, 20252,136.002,141.002,100.002,100.002,079.10-0.52%5
Dec 18, 20252,121.002,121.002,107.002,111.002,089.99-0.42%12
Dec 17, 20252,163.002,163.002,120.002,120.002,098.90-1.07%1
Dec 16, 20252,132.002,167.002,132.002,143.002,121.67-0.14%9
Dec 15, 20252,132.002,162.002,132.002,146.002,124.640.33%11
Dec 12, 20252,139.002,139.002,139.002,139.002,117.710.75%-
Dec 11, 20252,123.002,123.002,123.002,123.002,101.870.47%-
Dec 10, 20252,111.002,113.002,091.002,113.002,091.97-0.19%72
Dec 9, 20252,132.002,132.002,117.002,117.002,095.93-0.66%28
Dec 8, 20252,156.002,156.002,131.002,131.002,109.79-1.52%24
Dec 5, 20252,123.002,164.002,119.002,164.002,142.462.27%31
Dec 4, 20252,127.002,127.002,110.002,116.002,094.94-0.56%7
Dec 3, 20252,128.002,128.002,128.002,128.002,106.820.05%-
Dec 2, 20252,142.002,142.002,127.002,127.002,105.83-0.33%10
Dec 1, 20252,090.002,134.002,090.002,134.002,112.760.80%3