Skip to main content
Hermès International Société en commandite par actions (VIE:RMS)
Austria flag Austria · Delayed Price · Currency is EUR
1,643.00
-7.00 (-0.42%)
Apr 28, 2026, 3:30 PM CET

VIE:RMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,661.501,668.001,643.001,643.001,643.00-0.42%-
Apr 27, 20261,656.501,661.001,650.001,650.001,650.000.24%3
Apr 24, 20261,634.001,646.001,634.001,646.001,646.00-1.91%2
Apr 23, 20261,657.001,678.001,643.001,678.001,678.001.67%2
Apr 22, 20261,667.001,667.001,650.501,650.501,650.50-2.22%2
Apr 21, 20261,696.501,704.501,688.001,688.001,688.00-1.32%-
Apr 20, 20261,706.001,710.501,706.001,710.501,697.50-1.95%-
Apr 17, 20261,666.501,744.501,666.501,744.501,731.244.71%-
Apr 16, 20261,634.501,666.001,625.501,666.001,653.342.43%14
Apr 15, 20261,570.001,633.501,570.001,626.501,614.14-7.87%-
Apr 14, 20261,760.501,785.001,760.501,765.501,752.081.12%-
Apr 13, 20261,729.001,746.001,729.001,746.001,732.73-2.40%-
Apr 10, 20261,778.501,790.501,767.001,789.001,775.402.17%-
Apr 9, 20261,738.501,751.001,733.501,751.001,737.69-1.79%-
Apr 8, 20261,766.001,783.001,766.001,783.001,769.456.48%-
Apr 7, 20261,703.501,703.501,674.501,674.501,661.772.54%-
Apr 2, 20261,641.001,641.001,626.501,633.001,620.59-1.09%-
Apr 1, 20261,644.001,655.001,643.501,651.001,638.452.04%7
Mar 31, 20261,610.001,618.001,600.001,618.001,605.700.15%1
Mar 30, 20261,609.501,622.001,609.501,615.501,603.22-5
Mar 27, 20261,641.001,641.001,615.501,615.501,603.22-3.32%-
Mar 26, 20261,654.501,671.001,652.501,671.001,658.300.03%-
Mar 25, 20261,676.501,704.001,670.501,670.501,657.801.09%-
Mar 24, 20261,672.501,672.501,640.001,652.501,639.94-0.51%-
Mar 23, 20261,632.501,670.001,624.001,661.001,648.38-1.63%1
Mar 20, 20261,746.501,746.501,688.501,688.501,675.67-3.82%-
Mar 19, 20261,818.001,818.001,755.501,755.501,742.16-5.21%2
Mar 18, 20261,865.001,878.501,852.001,852.001,837.920.05%-
Mar 17, 20261,867.001,867.001,851.001,851.001,836.93-1.28%-
Mar 16, 20261,841.001,875.001,841.001,875.001,860.75-1.16%-
Mar 13, 20261,886.001,897.001,878.501,897.001,882.58-0.05%-
Mar 12, 20261,911.501,913.001,898.001,898.001,883.57-1.17%-
Mar 11, 20261,929.001,929.001,917.001,920.501,905.90-2.04%-
Mar 10, 20261,954.001,960.501,952.001,960.501,945.604.53%-
Mar 9, 20261,858.001,888.001,858.001,875.501,861.25-0.90%-
Mar 6, 20261,912.001,912.001,892.501,892.501,878.12-0.76%-
Mar 5, 20261,902.501,931.501,902.501,907.001,892.51-0.50%-
Mar 4, 20261,906.001,923.001,888.501,916.501,901.931.56%15
Mar 3, 20261,953.501,953.501,887.001,887.001,872.66-4.91%-
Mar 2, 20261,977.001,986.501,969.501,984.501,969.42-3.05%21
Feb 27, 20262,049.002,062.002,047.002,047.002,031.44-1.06%-
Feb 26, 20262,059.002,069.002,059.002,069.002,053.28-0.24%-
Feb 25, 20262,087.002,087.002,074.002,074.002,058.24-1.85%-
Feb 24, 20262,114.002,114.002,096.002,113.002,096.940.38%-
Feb 23, 20262,089.002,123.002,089.002,105.002,089.001.40%-
Feb 20, 20262,092.002,092.002,076.002,076.002,060.221.81%-
Feb 19, 20262,069.002,069.002,034.002,039.002,023.50-0.05%-
Feb 18, 20262,078.002,078.002,040.002,040.002,024.50-1.92%-
Feb 17, 20262,095.002,095.002,074.002,080.002,064.19-0.29%-
Feb 16, 20262,130.002,130.002,086.002,086.002,070.15-2.93%-
Feb 13, 20262,150.002,150.002,143.002,149.002,127.71-1.51%-
Feb 12, 20262,176.002,191.002,152.002,182.002,160.382.44%-
Feb 11, 20262,129.002,130.002,121.002,130.002,108.890.47%-
Feb 10, 20262,127.002,127.002,111.002,120.002,098.992.76%7
Feb 9, 20262,061.002,063.002,057.002,063.002,042.561.18%-
Feb 6, 20262,026.002,039.002,026.002,039.002,018.801.44%-
Feb 5, 20262,061.002,061.002,010.002,010.001,990.08-0.25%8
Feb 4, 20262,012.002,029.002,012.002,015.001,995.030.55%-
Feb 3, 20262,038.002,038.002,004.002,004.001,984.14-2.53%7
Feb 2, 20262,034.002,056.002,034.002,056.002,035.631.03%-
Jan 30, 20262,037.002,044.002,033.002,035.002,014.83-0.20%-
Jan 29, 20262,035.002,039.002,035.002,039.002,018.80-2.72%-
Jan 28, 20262,100.002,122.002,091.002,096.002,075.23-1.83%-
Jan 27, 20262,141.002,141.002,123.002,135.002,113.84-0.88%-
Jan 26, 20262,149.002,154.002,132.002,154.002,132.661.41%1
Jan 23, 20262,118.002,124.002,114.002,124.002,102.95-0.33%-
Jan 22, 20262,130.002,131.002,124.002,131.002,109.880.71%-
Jan 21, 20262,099.002,116.002,077.002,116.002,095.031.49%5
Jan 20, 20262,087.002,087.002,063.002,085.002,064.34-2.20%1
Jan 19, 20262,108.002,132.002,108.002,132.002,110.87-3.27%-
Jan 16, 20262,234.002,234.002,203.002,204.002,182.16-2.09%-
Jan 15, 20262,263.002,263.002,233.002,251.002,228.69-1.27%-
Jan 14, 20262,260.002,280.002,257.002,280.002,257.411.15%-
Jan 13, 20262,214.002,254.002,214.002,254.002,231.660.67%-
Jan 12, 20262,228.002,239.002,228.002,239.002,216.811.27%-
Jan 9, 20262,161.002,211.002,161.002,211.002,189.093.90%-
Jan 8, 20262,103.002,128.002,103.002,128.002,106.911.87%-
Jan 7, 20262,145.002,145.002,079.002,089.002,068.30-0.71%7
Jan 6, 20262,102.002,104.002,084.002,104.002,083.150.53%-
Jan 5, 20262,112.002,122.002,093.002,093.002,072.26-1.92%-
Jan 2, 20262,129.002,134.002,129.002,134.002,112.850.90%-
Dec 30, 20252,095.002,118.002,095.002,115.002,094.040.43%-
Dec 29, 20252,096.002,106.002,096.002,106.002,085.130.48%-
Dec 23, 20252,102.002,102.002,096.002,096.002,075.23-0.47%-
Dec 22, 20252,102.002,109.002,102.002,106.002,085.13-0.52%-
Dec 19, 20252,126.002,132.002,110.002,117.002,096.02-0.38%10
Dec 18, 20252,104.002,125.002,104.002,125.002,103.940.71%-
Dec 17, 20252,145.002,145.002,110.002,110.002,089.09-1.17%-
Dec 16, 20252,138.002,157.002,135.002,135.002,113.84-0.97%-
Dec 15, 20252,157.002,187.002,156.002,156.002,134.641.03%-
Dec 12, 20252,124.002,143.002,124.002,134.002,112.85-0.19%-
Dec 11, 20252,129.002,138.002,122.002,138.002,116.811.33%-
Dec 10, 20252,103.002,111.002,098.002,110.002,089.09-0.52%-
Dec 9, 20252,132.002,132.002,120.002,121.002,099.98-0.70%-
Dec 8, 20252,153.002,153.002,136.002,136.002,114.830.23%-
Dec 5, 20252,115.002,146.002,115.002,131.002,109.880.57%-
Dec 4, 20252,104.002,120.002,104.002,119.002,098.001.19%-
Dec 3, 20252,109.002,109.002,094.002,094.002,073.25-1.87%-
Dec 2, 20252,131.002,142.002,131.002,134.002,112.850.28%-
Dec 1, 20252,099.002,133.002,099.002,128.002,106.911.00%-