Skip to main content
Hermès International Société en commandite par actions (EPA:RMS)
France flag France · Delayed Price · Currency is EUR
2,165.00
+44.00 (2.07%)
At close: Dec 5, 2025

Hermes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,128.002,172.002,113.002,165.002,165.002.07%79,757
Dec 4, 20252,107.002,131.002,101.002,121.002,121.000.81%58,558
Dec 3, 20252,100.002,126.002,086.002,104.002,104.00-0.66%43,938
Dec 2, 20252,140.002,148.002,118.002,118.002,118.00-1.35%41,920
Dec 1, 20252,095.002,150.002,091.002,147.002,147.002.24%50,002
Nov 28, 20252,108.002,123.002,100.002,100.002,100.00-0.62%53,681
Nov 27, 20252,145.002,147.002,106.002,113.002,113.00-1.77%26,022
Nov 26, 20252,143.002,156.002,128.002,151.002,151.001.18%44,895
Nov 25, 20252,116.002,134.002,091.002,126.002,126.000.76%38,832
Nov 24, 20252,147.002,152.002,108.002,110.002,110.00-0.66%80,468
Nov 21, 20252,089.002,136.002,077.002,124.002,124.000.76%48,904
Nov 20, 20252,137.002,155.002,085.002,108.002,108.00-0.09%40,686
Nov 19, 20252,084.002,123.002,068.002,110.002,110.001.44%45,677
Nov 18, 20252,110.002,110.002,060.002,080.002,080.00-2.12%53,725
Nov 17, 20252,157.002,167.002,125.002,125.002,125.00-1.44%36,322
Nov 14, 20252,160.002,179.002,123.002,156.002,156.00-0.37%44,805
Nov 13, 20252,210.002,238.002,164.002,164.002,164.00-1.64%55,423
Nov 12, 20252,178.002,211.002,173.002,200.002,200.001.71%65,805
Nov 11, 20252,105.002,176.002,103.002,163.002,163.003.69%45,689
Nov 10, 20252,091.002,104.002,078.002,086.002,086.001.36%46,463
Nov 7, 20252,050.002,084.002,044.002,058.002,058.000.73%45,838
Nov 6, 20252,090.002,101.002,043.002,043.002,043.00-2.62%42,303
Nov 5, 20252,050.002,113.002,050.002,098.002,098.000.67%41,110
Nov 4, 20252,074.002,090.002,046.002,084.002,084.00-1.51%49,133
Nov 3, 20252,143.002,151.002,112.002,116.002,116.00-1.54%46,174
Oct 31, 20252,172.002,177.002,136.002,149.002,149.00-1.33%48,183
Oct 30, 20252,165.002,202.002,164.002,178.002,178.00-0.18%42,718
Oct 29, 20252,185.002,204.002,163.002,182.002,182.00-0.86%38,641
Oct 28, 20252,195.002,217.002,182.002,201.002,201.00-0.27%40,795
Oct 27, 20252,200.002,207.002,176.002,207.002,207.000.59%39,175
Oct 24, 20252,200.002,225.002,175.002,194.002,194.00-40,923
Oct 23, 20252,204.002,247.002,190.002,194.002,194.00-0.23%52,753
Oct 22, 20252,183.002,220.002,138.002,199.002,199.00-2.27%118,070
Oct 21, 20252,222.002,268.002,207.002,250.002,250.001.44%93,500
Oct 20, 20252,212.002,239.002,194.002,218.002,218.001.23%57,505
Oct 17, 20252,155.002,202.002,146.002,191.002,191.001.34%57,737
Oct 16, 20252,168.002,184.002,148.002,162.002,162.00-0.60%56,692
Oct 15, 20252,146.002,191.002,121.002,175.002,175.007.35%103,407
Oct 14, 20252,034.002,039.002,014.002,026.002,026.00-0.78%53,068
Oct 13, 20252,055.002,089.002,026.002,042.002,042.000.34%65,359
Oct 10, 20252,109.002,127.002,032.002,035.002,035.00-2.96%90,316
Oct 9, 20252,172.002,187.002,097.002,097.002,097.00-2.69%58,909
Oct 8, 20252,115.002,166.002,104.002,155.002,155.001.89%38,748
Oct 7, 20252,095.002,121.002,083.002,115.002,115.000.33%53,143
Oct 6, 20252,165.002,165.002,095.002,108.002,108.00-2.45%48,489
Oct 3, 20252,156.002,161.002,126.002,161.002,161.000.75%48,132
Oct 2, 20252,100.002,157.002,099.002,145.002,145.002.73%54,949
Oct 1, 20252,080.002,095.002,065.002,088.002,088.000.24%56,722
Sep 30, 20252,106.002,115.002,058.002,083.002,083.00-1.70%71,177
Sep 29, 20252,084.002,123.002,068.002,119.002,119.002.42%48,546