Skip to main content
Hermès International Société en commandite par actions (LON:0HV2)
London flag London · Delayed Price · Currency is GBP · Price in EUR
1,895.00
-4.50 (-0.24%)
At close: Mar 6, 2026

LON:0HV2 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,925.001,951.001,875.001,895.001,895.00-0.24%11,802
Mar 5, 20261,900.001,942.001,895.001,899.501,899.50-1.61%895
Mar 4, 20261,920.001,934.001,885.001,930.501,930.501.34%1,769
Mar 3, 20261,949.751,956.501,885.001,905.001,905.00-3.23%151,332
Mar 2, 20261,998.502,005.001,962.001,968.501,968.50-3.93%1,705
Feb 27, 20262,080.002,064.002,038.002,049.002,049.00-0.54%111,844
Feb 26, 20262,055.252,099.002,049.002,060.072,060.070.74%15,152
Feb 25, 20262,080.002,098.002,040.002,045.002,045.00-2.06%3,806
Feb 24, 20262,110.502,122.002,080.002,088.002,088.00-0.85%59,736
Feb 23, 20262,089.752,149.002,089.002,106.002,106.00-0.43%20,581
Feb 20, 20262,061.002,126.002,059.002,115.002,115.003.78%3,504
Feb 19, 20262,055.252,107.002,023.002,038.002,038.00-1.74%2,426
Feb 18, 20262,071.752,078.002,032.002,074.002,074.000.05%3,185
Feb 17, 20262,081.002,115.002,062.002,073.002,073.00-0.38%967
Feb 16, 20262,130.502,181.002,077.002,081.002,081.00-2.76%997
Feb 13, 20262,170.502,211.002,125.002,140.002,135.00-1.56%191,361
Feb 12, 20262,150.502,207.002,133.002,174.002,168.922.38%56,020
Feb 11, 20262,120.002,140.002,104.002,123.462,118.50-0.43%6,108
Feb 10, 20262,110.502,144.002,104.002,132.552,127.573.12%19,979
Feb 9, 20262,068.752,076.002,050.002,068.002,063.170.44%727
Feb 6, 20262,025.002,063.002,000.002,059.002,054.190.49%636
Feb 5, 20262,044.002,061.002,008.002,049.002,044.210.69%1,268
Feb 4, 20262,005.002,044.002,002.002,035.002,030.251.60%803
Feb 3, 20262,049.752,050.001,994.002,003.001,998.32-1.52%1,463
Feb 2, 20262,035.252,056.002,024.002,034.002,029.250.25%654
Jan 30, 20262,030.752,045.362,029.002,029.002,024.26-0.25%878
Jan 29, 20262,095.252,074.002,021.002,034.002,029.25-1.88%1,235
Jan 28, 20262,100.002,123.002,050.122,073.002,068.16-2.75%1,721
Jan 27, 20262,154.502,150.002,120.002,131.612,126.63-0.35%137,407
Jan 26, 20262,130.502,158.002,131.002,139.002,134.000.34%11,166
Jan 23, 20262,104.002,135.002,103.002,131.732,126.74-0.53%10,056
Jan 22, 20262,160.002,156.002,116.002,143.002,137.992.00%1,391
Jan 21, 20262,093.752,123.002,075.002,101.002,096.090.62%963
Jan 20, 20262,095.252,100.002,056.002,088.002,083.12-1.18%11,163
Jan 19, 20262,141.002,148.002,105.002,113.002,108.06-3.78%866
Jan 16, 20262,240.002,243.002,190.132,196.002,190.87-2.05%6,925
Jan 15, 20262,280.002,299.002,221.002,242.002,236.76-0.22%1,071
Jan 14, 20262,238.502,290.002,231.002,247.002,241.750.40%12,967
Jan 13, 20262,217.502,261.002,210.002,238.002,232.770.77%2,532
Jan 12, 20262,216.502,242.002,209.002,221.002,215.810.18%949
Jan 9, 20262,149.002,232.002,147.002,217.002,211.823.75%1,604
Jan 8, 20262,105.002,157.002,083.002,136.872,131.881.61%1,156
Jan 7, 20262,170.502,157.002,061.002,103.002,098.09-1.82%1,745
Jan 6, 20262,100.002,151.002,077.002,142.002,137.001.37%26,912
Jan 5, 20262,120.002,141.002,088.002,113.002,108.060.19%70,563
Jan 2, 20262,114.502,144.002,100.002,109.002,104.07-0.66%617
Dec 31, 20252,122.002,125.002,115.002,123.002,118.04-0.28%298
Dec 30, 20252,093.752,130.002,091.002,129.002,124.031.14%291
Dec 29, 20252,095.502,109.002,085.002,105.002,100.080.38%40,271
Dec 24, 20252,075.252,099.002,078.002,097.002,092.100.72%5,838
Dec 23, 20252,097.502,106.002,081.002,082.002,077.14-1.19%22,361
Dec 22, 20252,097.502,117.002,092.002,107.002,102.080.24%1,433
Dec 19, 20252,120.002,142.002,100.002,102.002,097.09-2.14%7,969
Dec 18, 20252,114.502,151.002,104.002,148.002,142.981.51%1,512
Dec 17, 20252,154.502,155.002,106.502,116.002,111.06-1.90%31,051
Dec 16, 20252,134.502,169.002,127.002,157.002,151.960.05%3,884
Dec 15, 20252,125.002,190.002,138.002,156.002,150.961.03%6,558
Dec 12, 20252,131.502,145.002,121.002,133.942,128.960.14%41,379
Dec 11, 20252,126.002,149.002,100.002,131.002,126.020.09%48,309
Dec 10, 20252,110.502,129.002,086.002,129.002,124.030.32%44,098
Dec 9, 20252,126.002,141.002,117.002,122.232,117.27-0.47%42,842
Dec 8, 20252,151.502,157.002,128.002,132.252,127.27-1.74%49,547
Dec 5, 20252,140.002,171.002,115.002,170.002,164.932.02%6,439
Dec 4, 20252,100.002,131.002,100.002,127.002,122.031.62%7,999
Dec 3, 20252,101.002,125.002,080.002,093.002,088.11-1.48%86,601
Dec 2, 20252,140.002,146.002,118.002,124.502,119.54-0.21%193,349
Dec 1, 20252,098.502,150.002,087.002,129.002,124.031.38%151,509
Nov 28, 20252,105.002,124.002,100.002,100.002,095.09-0.66%15,309
Nov 27, 20252,142.002,150.002,108.002,114.002,109.06-1.43%3,780
Nov 26, 20252,149.002,156.002,129.002,144.712,139.700.93%58,951
Nov 25, 20252,112.502,131.002,090.002,125.002,120.04-0.09%123,982
Nov 24, 20252,133.502,152.002,109.002,127.002,122.030.61%23,255
Nov 21, 20252,080.002,133.002,076.002,114.002,109.060.38%59,498
Nov 20, 20252,145.002,162.002,088.002,106.002,101.081.06%45,936
Nov 19, 20252,089.752,123.002,073.002,084.002,079.130.68%68,838
Nov 18, 20252,100.002,110.002,060.002,070.002,065.16-3.04%14,199
Nov 17, 20252,158.502,166.002,125.132,135.002,130.01-0.97%7,854
Nov 14, 20252,162.002,514.242,123.002,156.002,150.96-0.51%23,134
Nov 13, 20252,218.502,237.002,164.002,167.002,161.94-1.54%29,051
Nov 12, 20252,176.502,211.002,175.002,200.792,195.651.70%41,762
Nov 11, 20252,115.502,176.002,102.002,164.002,158.943.74%1,711
Nov 10, 20252,089.752,104.002,079.002,086.002,081.131.36%5,041
Nov 7, 20252,052.752,083.002,044.002,058.002,053.190.54%16,642
Nov 6, 20252,089.752,102.002,043.002,047.002,042.22-2.52%8,955
Nov 5, 20252,060.002,114.002,050.002,100.002,095.090.77%20,216
Nov 4, 20252,077.502,097.002,046.002,084.002,079.13-1.70%3,799
Nov 3, 20252,140.002,151.002,112.002,120.002,115.05-1.03%1,203
Oct 31, 20252,184.002,176.002,135.002,142.002,137.00-1.88%13,522
Oct 30, 20252,166.002,202.002,164.002,183.002,177.900.14%10,298
Oct 29, 20252,190.502,207.002,166.002,180.002,174.91-0.95%4,181
Oct 28, 20252,193.502,217.002,181.002,201.002,195.86-0.27%13,130
Oct 27, 20252,200.002,209.002,175.002,207.002,201.840.87%446
Oct 24, 20252,200.002,226.002,179.002,188.002,182.89-0.27%8,043
Oct 23, 20252,198.502,246.002,194.002,194.002,188.87-0.23%26,395
Oct 22, 20252,190.502,220.002,139.002,199.002,193.86-1.82%9,737
Oct 21, 20252,243.002,266.001,966.072,239.692,234.460.80%3,276
Oct 20, 20252,232.502,238.002,194.002,222.002,216.811.37%16,464
Oct 17, 20252,150.502,200.002,148.002,192.002,186.881.29%12,200
Oct 16, 20252,197.502,183.002,146.002,164.002,158.94-0.20%416
Oct 15, 20252,137.502,190.002,122.002,168.302,163.236.66%14,312