Skip to main content
Hermès International Société en commandite par actions (LON:0HV2)
London flag London · Delayed Price · Currency is GBP · Price in EUR
1,662.00
+14.00 (0.85%)
At close: Apr 27, 2026

LON:0HV2 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261,650.001,664.501,617.001,662.001,662.000.85%7,807
Apr 24, 20261,654.001,685.001,619.001,648.001,648.00-1.55%15,809
Apr 23, 20261,648.751,684.481,631.001,674.001,674.002.01%70,499
Apr 22, 20261,675.251,711.001,641.001,641.001,641.00-2.39%19,069
Apr 21, 20261,704.001,737.001,676.001,681.121,681.12-0.91%14,543
Apr 20, 20261,705.251,713.501,692.501,696.501,683.51-2.56%12,553
Apr 17, 20261,657.751,765.501,620.001,741.001,727.674.38%6,788
Apr 16, 20261,660.001,670.501,620.001,668.001,655.231.40%17,138
Apr 15, 20261,650.001,649.001,530.001,645.001,632.40-7.74%15,519
Apr 14, 20261,771.001,804.501,731.501,783.001,769.352.47%47,651
Apr 13, 20261,727.251,763.251,690.501,740.001,726.68-1.00%6,438
Apr 10, 20261,767.751,801.501,733.001,757.501,744.040.80%16,348
Apr 9, 20261,750.001,790.501,727.501,743.501,730.15-1.27%72,460
Apr 8, 20261,748.751,791.501,736.001,766.001,752.487.13%5,720
Apr 7, 20261,684.001,711.001,643.501,648.501,635.88-1.14%1,397
Apr 2, 20261,656.751,671.001,624.001,667.501,654.730.55%2,519
Apr 1, 20261,653.501,670.501,624.501,658.391,645.693.07%21,121
Mar 31, 20261,623.001,627.001,586.501,609.001,596.68-0.86%4,721
Mar 30, 20261,621.501,625.501,604.001,623.001,610.57-0.03%7,180
Mar 27, 20261,643.001,647.001,612.001,623.501,611.07-1.07%2,963
Mar 26, 20261,653.501,672.001,641.001,641.001,628.43-1.17%17,022
Mar 25, 20261,645.251,711.501,645.001,660.501,647.790.67%2,315
Mar 24, 20261,661.001,696.501,630.001,649.501,636.872.07%26,320
Mar 23, 20261,620.501,723.001,612.001,616.001,603.63-2.65%51,110
Mar 20, 20261,787.751,768.001,656.001,660.001,647.29-4.73%3,564
Mar 19, 20261,820.001,825.001,731.001,742.501,729.16-5.99%2,449
Mar 18, 20261,845.251,886.501,842.001,853.501,839.310.60%5,832
Mar 17, 20261,885.251,878.001,842.411,842.501,828.39-2.41%2,365
Mar 16, 20261,875.251,892.501,839.001,888.001,873.540.80%77,959
Mar 13, 20261,891.501,904.501,869.501,873.001,858.66-1.47%83,272
Mar 12, 20261,900.001,917.501,895.501,901.001,886.44-1.35%2,691
Mar 11, 20261,925.001,937.501,909.001,927.001,912.24-1.00%13,035
Mar 10, 20261,960.001,974.001,906.001,946.461,931.552.23%85,855
Mar 9, 20261,855.251,913.001,820.501,904.001,889.420.47%2,838
Mar 6, 20261,925.001,951.001,875.001,895.001,880.49-0.24%11,803
Mar 5, 20261,900.001,942.001,895.001,899.501,884.96-1.61%897
Mar 4, 20261,920.001,934.001,885.001,930.501,915.721.34%1,769
Mar 3, 20261,949.751,956.501,885.001,905.001,890.41-3.23%151,332
Mar 2, 20261,998.502,005.001,962.001,968.501,953.43-3.93%1,705
Feb 27, 20262,080.002,064.002,038.002,049.002,033.31-0.54%111,844
Feb 26, 20262,055.252,099.002,049.002,060.072,044.300.74%15,152
Feb 25, 20262,080.002,098.002,040.002,045.002,029.34-2.06%3,806
Feb 24, 20262,110.502,122.002,080.002,088.002,072.01-0.85%59,736
Feb 23, 20262,089.752,149.002,089.002,106.002,089.87-0.43%20,581
Feb 20, 20262,061.002,126.002,059.002,115.002,098.813.78%3,504
Feb 19, 20262,055.252,107.002,023.002,038.002,022.39-1.74%2,426
Feb 18, 20262,071.752,078.002,032.002,074.002,058.120.05%3,185
Feb 17, 20262,081.002,115.002,062.002,073.002,057.13-0.38%967
Feb 16, 20262,130.502,181.002,077.002,081.002,065.07-2.76%997
Feb 13, 20262,170.502,211.002,125.002,140.002,118.65-1.56%191,361
Feb 12, 20262,150.502,207.002,133.002,174.002,152.312.38%56,020
Feb 11, 20262,120.002,140.002,104.002,123.462,102.28-0.43%6,108
Feb 10, 20262,110.502,144.002,104.002,132.552,111.283.12%19,979
Feb 9, 20262,068.752,076.002,050.002,068.002,047.370.44%727
Feb 6, 20262,025.002,063.002,000.002,059.002,038.460.49%636
Feb 5, 20262,044.002,061.002,008.002,049.002,028.560.69%1,268
Feb 4, 20262,005.002,044.002,002.002,035.002,014.701.60%803
Feb 3, 20262,049.752,050.001,994.002,003.001,983.02-1.52%1,463
Feb 2, 20262,035.252,056.002,024.002,034.002,013.710.25%654
Jan 30, 20262,030.752,045.362,029.002,029.002,008.76-0.25%878
Jan 29, 20262,095.252,074.002,021.002,034.002,013.71-1.88%1,235
Jan 28, 20262,100.002,123.002,050.122,073.002,052.32-2.75%1,721
Jan 27, 20262,154.502,150.002,120.002,131.612,110.34-0.35%137,407
Jan 26, 20262,130.502,158.002,131.002,139.002,117.660.34%11,166
Jan 23, 20262,104.002,135.002,103.002,131.732,110.46-0.53%10,056
Jan 22, 20262,160.002,156.002,116.002,143.002,121.622.00%1,391
Jan 21, 20262,093.752,123.002,075.002,101.002,080.040.62%963
Jan 20, 20262,095.252,100.002,056.002,088.002,067.17-1.18%11,163
Jan 19, 20262,141.002,148.002,105.002,113.002,091.92-3.78%866
Jan 16, 20262,240.002,243.002,190.132,196.002,174.09-2.05%6,925
Jan 15, 20262,280.002,299.002,221.002,242.002,219.63-0.22%1,071
Jan 14, 20262,238.502,290.002,231.002,247.002,224.580.40%12,967
Jan 13, 20262,217.502,261.002,210.002,238.002,215.670.77%2,532
Jan 12, 20262,216.502,242.002,209.002,221.002,198.840.18%949
Jan 9, 20262,149.002,232.002,147.002,217.002,194.883.75%1,604
Jan 8, 20262,105.002,157.002,083.002,136.872,115.551.61%1,156
Jan 7, 20262,170.502,157.002,061.002,103.002,082.02-1.82%1,745
Jan 6, 20262,100.002,151.002,077.002,142.002,120.631.37%26,912
Jan 5, 20262,120.002,141.002,088.002,113.002,091.920.19%70,563
Jan 2, 20262,114.502,144.002,100.002,109.002,087.96-0.66%617
Dec 31, 20252,122.002,125.002,115.002,123.002,101.82-0.28%298
Dec 30, 20252,093.752,130.002,091.002,129.002,107.761.14%291
Dec 29, 20252,095.502,109.002,085.002,105.002,084.000.38%40,271
Dec 24, 20252,075.252,099.002,078.002,097.002,076.080.72%5,838
Dec 23, 20252,097.502,106.002,081.002,082.002,061.23-1.19%22,361
Dec 22, 20252,097.502,117.002,092.002,107.002,085.980.24%1,433
Dec 19, 20252,120.002,142.002,100.002,102.002,081.03-2.14%7,969
Dec 18, 20252,114.502,151.002,104.002,148.002,126.571.51%1,512
Dec 17, 20252,154.502,155.002,106.502,116.002,094.89-1.90%31,051
Dec 16, 20252,134.502,169.002,127.002,157.002,135.480.05%3,884
Dec 15, 20252,125.002,190.002,138.002,156.002,134.491.03%6,558
Dec 12, 20252,131.502,145.002,121.002,133.942,112.650.14%41,379
Dec 11, 20252,126.002,149.002,100.002,131.002,109.740.09%48,309
Dec 10, 20252,110.502,129.002,086.002,129.002,107.760.32%44,098
Dec 9, 20252,126.002,141.002,117.002,122.232,101.06-0.47%42,842
Dec 8, 20252,151.502,157.002,128.002,132.252,110.98-1.74%49,547
Dec 5, 20252,140.002,171.002,115.002,170.002,148.352.02%6,439
Dec 4, 20252,100.002,131.002,100.002,127.002,105.781.62%7,999
Dec 3, 20252,101.002,125.002,080.002,093.002,072.12-1.48%86,601
Dec 2, 20252,140.002,146.002,118.002,124.502,103.31-0.21%193,349