Skip to main content
Hermès International Société en commandite par actions (VIE:RMS)
Austria flag Austria · Delayed Price · Currency is EUR
1,892.50
-14.50 (-0.76%)
At close: Mar 6, 2026

VIE:RMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,912.001,912.001,892.501,892.501,892.50-0.76%-
Mar 5, 20261,902.501,931.501,902.501,907.001,907.00-0.50%-
Mar 4, 20261,906.001,923.001,888.501,916.501,916.501.56%15
Mar 3, 20261,953.501,953.501,887.001,887.001,887.00-4.91%-
Mar 2, 20261,977.001,986.501,969.501,984.501,984.50-3.05%21
Feb 27, 20262,049.002,062.002,047.002,047.002,047.00-1.06%-
Feb 26, 20262,059.002,069.002,059.002,069.002,069.00-0.24%-
Feb 25, 20262,087.002,087.002,074.002,074.002,074.00-1.85%-
Feb 24, 20262,114.002,114.002,096.002,113.002,113.000.38%-
Feb 23, 20262,089.002,123.002,089.002,105.002,105.001.40%-
Feb 20, 20262,092.002,092.002,076.002,076.002,076.001.81%-
Feb 19, 20262,069.002,069.002,034.002,039.002,039.00-0.05%-
Feb 18, 20262,078.002,078.002,040.002,040.002,040.00-1.92%-
Feb 17, 20262,095.002,095.002,074.002,080.002,080.00-0.29%-
Feb 16, 20262,130.002,130.002,086.002,086.002,086.00-2.93%-
Feb 13, 20262,150.002,150.002,143.002,149.002,144.00-1.51%-
Feb 12, 20262,176.002,191.002,152.002,182.002,176.922.44%-
Feb 11, 20262,129.002,130.002,121.002,130.002,125.040.47%-
Feb 10, 20262,127.002,127.002,111.002,120.002,115.072.76%7
Feb 9, 20262,061.002,063.002,057.002,063.002,058.201.18%-
Feb 6, 20262,026.002,039.002,026.002,039.002,034.261.44%-
Feb 5, 20262,061.002,061.002,010.002,010.002,005.32-0.25%8
Feb 4, 20262,012.002,029.002,012.002,015.002,010.310.55%-
Feb 3, 20262,038.002,038.002,004.002,004.001,999.34-2.53%7
Feb 2, 20262,034.002,056.002,034.002,056.002,051.221.03%-
Jan 30, 20262,037.002,044.002,033.002,035.002,030.27-0.20%-
Jan 29, 20262,035.002,039.002,035.002,039.002,034.26-2.72%-
Jan 28, 20262,100.002,122.002,091.002,096.002,091.12-1.83%-
Jan 27, 20262,141.002,141.002,123.002,135.002,130.03-0.88%-
Jan 26, 20262,149.002,154.002,132.002,154.002,148.991.41%1
Jan 23, 20262,118.002,124.002,114.002,124.002,119.06-0.33%-
Jan 22, 20262,130.002,131.002,124.002,131.002,126.040.71%-
Jan 21, 20262,099.002,116.002,077.002,116.002,111.081.49%5
Jan 20, 20262,087.002,087.002,063.002,085.002,080.15-2.20%1
Jan 19, 20262,108.002,132.002,108.002,132.002,127.04-3.27%-
Jan 16, 20262,234.002,234.002,203.002,204.002,198.87-2.09%-
Jan 15, 20262,263.002,263.002,233.002,251.002,245.76-1.27%-
Jan 14, 20262,260.002,280.002,257.002,280.002,274.701.15%-
Jan 13, 20262,214.002,254.002,214.002,254.002,248.760.67%-
Jan 12, 20262,228.002,239.002,228.002,239.002,233.791.27%-
Jan 9, 20262,161.002,211.002,161.002,211.002,205.863.90%-
Jan 8, 20262,103.002,128.002,103.002,128.002,123.051.87%-
Jan 7, 20262,145.002,145.002,079.002,089.002,084.14-0.71%7
Jan 6, 20262,102.002,104.002,084.002,104.002,099.100.53%-
Jan 5, 20262,112.002,122.002,093.002,093.002,088.13-1.92%-
Jan 2, 20262,129.002,134.002,129.002,134.002,129.030.90%-
Dec 30, 20252,095.002,118.002,095.002,115.002,110.080.43%-
Dec 29, 20252,096.002,106.002,096.002,106.002,101.100.48%-
Dec 23, 20252,102.002,102.002,096.002,096.002,091.12-0.47%-
Dec 22, 20252,102.002,109.002,102.002,106.002,101.10-0.52%-
Dec 19, 20252,126.002,132.002,110.002,117.002,112.07-0.38%10
Dec 18, 20252,104.002,125.002,104.002,125.002,120.060.71%-
Dec 17, 20252,145.002,145.002,110.002,110.002,105.09-1.17%-
Dec 16, 20252,138.002,157.002,135.002,135.002,130.03-0.97%-
Dec 15, 20252,157.002,187.002,156.002,156.002,150.981.03%-
Dec 12, 20252,124.002,143.002,124.002,134.002,129.03-0.19%-
Dec 11, 20252,129.002,138.002,122.002,138.002,133.031.33%-
Dec 10, 20252,103.002,111.002,098.002,110.002,105.09-0.52%-
Dec 9, 20252,132.002,132.002,120.002,121.002,116.07-0.70%-
Dec 8, 20252,153.002,153.002,136.002,136.002,131.030.23%-
Dec 5, 20252,115.002,146.002,115.002,131.002,126.040.57%-
Dec 4, 20252,104.002,120.002,104.002,119.002,114.071.19%-
Dec 3, 20252,109.002,109.002,094.002,094.002,089.13-1.87%-
Dec 2, 20252,131.002,142.002,131.002,134.002,129.030.28%-
Dec 1, 20252,099.002,133.002,099.002,128.002,123.051.00%-
Nov 28, 20252,109.002,114.002,107.002,107.002,102.10-0.33%-
Nov 27, 20252,136.002,136.002,114.002,114.002,109.08-1.26%-
Nov 26, 20252,140.002,142.002,140.002,141.002,136.020.80%-
Nov 25, 20252,108.002,124.002,100.002,124.002,119.06-0.09%-
Nov 24, 20252,146.002,146.002,113.002,126.002,121.050.19%3
Nov 21, 20252,112.002,122.002,112.002,122.002,117.06-0.09%-
Nov 20, 20252,153.002,153.002,093.002,124.002,119.060.19%-
Nov 19, 20252,084.002,120.002,084.002,120.002,115.072.42%-
Nov 18, 20252,099.002,099.002,066.002,070.002,065.18-3.14%10
Nov 17, 20252,164.002,164.002,137.002,137.002,132.030.09%-
Nov 14, 20252,167.002,167.002,135.002,135.002,130.03-2.51%-
Nov 13, 20252,230.002,230.002,190.002,190.002,184.90-0.32%-
Nov 12, 20252,178.002,199.002,178.002,197.002,191.891.76%-
Nov 11, 20252,117.002,159.002,117.002,159.002,153.982.71%-
Nov 10, 20252,088.002,102.002,088.002,102.002,097.112.59%-
Nov 7, 20252,065.002,065.002,049.002,049.002,044.23-0.87%-
Nov 6, 20252,089.002,092.002,067.002,067.002,062.19-1.52%-
Nov 5, 20252,055.002,102.002,055.002,099.002,094.121.06%-
Nov 4, 20252,048.002,077.002,048.002,077.002,072.17-2.63%-
Nov 3, 20252,138.002,145.002,133.002,133.002,128.04-0.47%-
Oct 31, 20252,172.002,172.002,143.002,143.002,138.01-1.65%-
Oct 30, 20252,171.002,199.002,171.002,179.002,173.93-0.41%-
Oct 29, 20252,180.002,189.002,180.002,188.002,182.91-0.86%-
Oct 28, 20252,188.002,215.002,188.002,207.002,201.870.46%-
Oct 27, 20252,195.002,197.002,193.002,197.002,191.890.05%-
Oct 24, 20252,214.002,214.002,196.002,196.002,190.89-0.45%-
Oct 23, 20252,202.002,215.002,202.002,206.002,200.870.18%-
Oct 22, 20252,153.002,202.002,153.002,202.002,196.88-1.87%-
Oct 21, 20252,222.002,251.002,222.002,244.002,238.781.68%-
Oct 20, 20252,214.002,214.002,202.002,207.002,201.871.10%-
Oct 17, 20252,165.002,183.002,165.002,183.002,177.920.74%-
Oct 16, 20252,154.002,167.002,152.002,167.002,161.960.60%-
Oct 15, 20252,171.002,176.002,154.002,154.002,148.996.74%3
Oct 14, 20252,029.002,029.002,018.002,018.002,013.30-1.13%-
Oct 13, 20252,062.002,071.002,041.002,041.002,036.25-1.16%-