Skip to main content
Hermès International Société en commandite par actions (LON:0HV2)
London flag London · Delayed Price · Currency is GBP · Price in EUR
2,093.00
-31.50 (-1.48%)
At close: Dec 3, 2025

LON:0HV2 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,127.002,171.002,115.002,169.002,169.001.97%6,392
Dec 4, 20252,100.002,131.002,100.002,127.002,127.001.62%7,999
Dec 3, 20252,101.002,125.002,080.002,093.002,093.00-1.48%86,601
Dec 2, 20252,140.002,146.002,118.002,124.502,124.50-0.21%193,349
Dec 1, 20252,098.502,150.002,087.002,129.002,129.001.38%151,509
Nov 28, 20252,105.002,124.002,100.002,100.002,100.00-0.66%15,309
Nov 27, 20252,142.002,150.002,108.002,114.002,114.00-1.43%3,780
Nov 26, 20252,149.002,156.002,129.002,144.712,144.710.93%58,951
Nov 25, 20252,112.502,131.002,090.002,125.002,125.00-0.09%123,982
Nov 24, 20252,133.502,152.002,109.002,127.002,127.000.61%23,255
Nov 21, 20252,080.002,133.002,076.002,114.002,114.000.38%59,498
Nov 20, 20252,145.002,162.002,088.002,106.002,106.001.06%45,936
Nov 19, 20252,089.752,123.002,073.002,084.002,084.000.68%68,838
Nov 18, 20252,100.002,110.002,060.002,070.002,070.00-3.04%14,199
Nov 17, 20252,158.502,166.002,125.132,135.002,135.00-0.97%7,854
Nov 14, 20252,162.002,514.242,123.002,156.002,156.00-0.51%23,134
Nov 13, 20252,218.502,237.002,164.002,167.002,167.00-1.54%29,051
Nov 12, 20252,176.502,211.002,175.002,200.792,200.791.70%41,762
Nov 11, 20252,115.502,176.002,102.002,164.002,164.003.74%1,711
Nov 10, 20252,089.752,104.002,079.002,086.002,086.001.36%5,041
Nov 7, 20252,052.752,083.002,044.002,058.002,058.000.54%16,642
Nov 6, 20252,089.752,102.002,043.002,047.002,047.00-2.52%8,955
Nov 5, 20252,060.002,114.002,050.002,100.002,100.000.77%20,216
Nov 4, 20252,077.502,097.002,046.002,084.002,084.00-1.70%3,799
Nov 3, 20252,140.002,151.002,112.002,120.002,120.00-1.03%1,203
Oct 31, 20252,184.002,176.002,135.002,142.002,142.00-1.88%13,522
Oct 30, 20252,166.002,202.002,164.002,183.002,183.000.14%10,298
Oct 29, 20252,190.502,207.002,166.002,180.002,180.00-0.95%4,181
Oct 28, 20252,193.502,217.002,181.002,201.002,201.00-0.27%13,130
Oct 27, 20252,200.002,209.002,175.002,207.002,207.000.87%446
Oct 24, 20252,200.002,226.002,179.002,188.002,188.00-0.27%8,043
Oct 23, 20252,198.502,246.002,194.002,194.002,194.00-0.23%26,395
Oct 22, 20252,190.502,220.002,139.002,199.002,199.00-1.82%9,737
Oct 21, 20252,243.002,266.001,966.072,239.692,239.690.80%3,276
Oct 20, 20252,232.502,238.002,194.002,222.002,222.001.37%16,464
Oct 17, 20252,150.502,200.002,148.002,192.002,192.001.29%12,200
Oct 16, 20252,197.502,183.002,146.002,164.002,164.00-0.20%416
Oct 15, 20252,137.502,190.002,122.002,168.302,168.306.66%14,312
Oct 14, 20252,030.752,040.002,014.002,033.002,033.00-0.18%6,882
Oct 13, 20252,055.252,088.002,027.002,036.632,036.63-0.07%38,016
Oct 10, 20252,107.002,126.002,032.002,038.002,038.00-3.32%9,808
Oct 9, 20252,170.502,187.002,097.002,108.002,108.00-2.36%24,523
Oct 8, 20252,118.502,166.002,107.002,159.002,159.001.84%2,235
Oct 7, 20252,103.002,121.002,082.002,120.002,120.000.57%439
Oct 6, 20252,178.502,165.002,105.002,108.002,108.00-2.45%14,918
Oct 3, 20252,155.502,161.002,127.002,161.002,161.000.75%4,972
Oct 2, 20252,080.002,157.002,100.002,145.002,145.002.73%5,454
Oct 1, 20252,069.752,094.002,067.002,088.002,088.000.24%18,372
Sep 30, 20252,106.002,115.002,059.002,083.002,083.00-1.70%7,942
Sep 29, 20252,085.002,122.002,069.002,119.002,119.002.42%8,870
Sep 26, 20252,082.002,097.002,057.002,069.002,069.000.93%14,997
Sep 25, 20252,049.752,075.002,043.002,050.002,050.00-0.79%11,484
Sep 24, 20252,124.002,126.002,057.002,066.262,066.26-3.13%11,443
Sep 23, 20252,126.002,177.002,115.002,133.002,133.000.90%30,535
Sep 22, 20252,129.002,140.002,103.002,114.002,114.00-0.70%839
Sep 19, 20252,126.002,199.002,101.002,129.002,129.00-0.75%24,998
Sep 18, 20252,126.002,178.002,124.002,145.002,145.001.13%21,007
Sep 17, 20252,124.002,133.002,106.002,121.002,121.000.09%7,933
Sep 16, 20252,122.002,169.002,116.002,119.002,119.00-0.09%28,090
Sep 15, 20252,104.002,126.002,096.002,121.002,121.001.48%6,139
Sep 12, 20252,101.002,122.002,066.002,090.002,090.00-0.19%52,828
Sep 11, 20252,095.502,114.002,085.002,094.002,094.000.05%62,413
Sep 10, 20252,090.752,119.002,076.002,093.002,093.00-0.10%10,386
Sep 9, 20252,049.752,114.002,041.002,095.002,095.002.50%22,537
Sep 8, 20252,049.752,052.002,027.002,044.002,044.000.25%22,638
Sep 5, 20252,031.752,050.001,997.502,039.002,039.000.26%1,950
Sep 4, 20252,052.752,066.002,005.002,033.772,033.77-0.65%2,256
Sep 3, 20252,053.752,072.002,042.002,047.002,047.000.34%18,645
Sep 2, 20252,057.502,077.002,022.002,040.002,040.00-1.11%10,144
Sep 1, 20252,102.002,105.002,063.002,063.002,063.00-1.34%20,282
Aug 29, 20252,125.002,132.002,091.002,091.002,091.00-2.24%27,038
Aug 28, 20252,131.502,183.002,119.002,138.932,138.931.61%25,690
Aug 27, 20252,076.502,144.002,073.002,105.102,105.101.60%32,722
Aug 26, 20252,069.752,101.502,063.002,072.002,072.00-0.43%36,579
Aug 25, 20252,093.002,104.002,075.002,081.002,081.00-0.83%2,565
Aug 22, 20252,075.252,101.002,059.002,098.502,098.501.38%7,612
Aug 21, 20252,090.752,098.002,063.002,070.002,070.00-1.62%715
Aug 20, 20252,085.002,113.002,083.002,104.002,104.00-0.09%26,153
Aug 19, 20252,073.752,118.002,071.002,106.002,106.002.33%14,864
Aug 18, 20252,065.002,073.002,050.002,058.002,058.00-0.34%1,746
Aug 15, 20252,085.002,088.002,059.002,065.002,065.00-0.34%13,623
Aug 14, 20252,065.002,089.002,062.002,072.002,072.00-0.14%1,329
Aug 13, 20252,056.502,077.002,053.002,075.002,075.001.42%7,575
Aug 12, 20252,049.752,064.002,008.002,046.002,046.000.44%35,006
Aug 11, 20252,130.502,126.002,029.002,037.002,037.00-3.64%16,738
Aug 8, 20252,150.502,126.002,097.002,114.002,114.00-0.38%655
Aug 7, 20252,125.002,157.002,115.002,122.002,122.000.66%53,848
Aug 6, 20252,110.502,126.002,102.002,108.152,108.150.63%64,416
Aug 5, 20252,106.002,114.002,084.002,095.002,095.00-0.10%37,629
Aug 4, 20252,075.252,100.002,061.002,097.002,097.000.91%11,765
Aug 1, 20252,130.502,139.002,064.002,078.002,078.00-3.39%10,038
Jul 31, 20252,254.502,264.002,148.002,151.002,151.00-6.95%30,606
Jul 30, 20252,360.002,356.002,248.002,311.562,311.56-2.79%19,275
Jul 29, 20252,392.502,417.002,367.002,378.002,378.00-0.42%8,003
Jul 28, 20252,420.002,420.002,376.002,388.002,388.000.13%11,681
Jul 25, 20252,350.502,411.002,337.002,385.002,385.001.64%11,824
Jul 24, 20252,388.002,379.002,333.002,346.612,346.61-0.31%15,712
Jul 23, 20252,338.502,359.002,333.002,354.002,354.002.30%8,564
Jul 22, 20252,310.502,333.002,298.002,301.002,301.00-0.99%855
Jul 21, 20252,362.002,374.002,309.002,323.962,323.96-2.15%8,259