Hermes International SCA RMS
EURONEXT · France · Consumer Non-Durables
€1,310.00-26.50 (-1.98%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1,311.50 | -1.87% | €1,320.50 | €1,324.25 | €1,305.50 | 26.51K |
| 2026-09-30 | €1,336.50 | -1.18% | €1,347.50 | €1,370.00 | €1,336.50 | 104.51K |
| 2026-09-29 | €1,352.50 | -2.10% | €1,375.50 | €1,380.50 | €1,350.50 | 74.89K |
| 2026-09-28 | €1,381.50 | +2.52% | €1,369.00 | €1,387.50 | €1,351.00 | 81.02K |
| 2026-09-25 | €1,347.50 | -0.52% | €1,365.00 | €1,365.00 | €1,342.00 | 78.19K |
| 2026-09-24 | €1,354.50 | +0.37% | €1,350.00 | €1,361.50 | €1,336.00 | 92.52K |
| 2026-09-23 | €1,349.50 | -0.41% | €1,363.50 | €1,372.00 | €1,335.50 | 75.55K |
| 2026-09-22 | €1,355.00 | +0.82% | €1,337.50 | €1,371.00 | €1,329.00 | 102.87K |
| 2026-09-21 | €1,344.00 | +0.94% | €1,318.50 | €1,347.00 | €1,298.50 | 114.21K |
| 2026-09-18 | €1,331.50 | -3.16% | €1,367.00 | €1,373.50 | €1,320.00 | 265.75K |
| 2026-09-17 | €1,375.00 | -0.58% | €1,397.50 | €1,401.00 | €1,373.50 | 74.77K |
| 2026-09-16 | €1,383.00 | +0.58% | €1,370.00 | €1,389.00 | €1,358.50 | 91.96K |
| 2026-09-15 | €1,375.00 | -2.76% | €1,416.00 | €1,416.00 | €1,375.00 | 86.25K |
| 2026-09-14 | €1,414.00 | +1.04% | €1,393.00 | €1,422.50 | €1,388.00 | 81.53K |
| 2026-09-11 | €1,399.50 | -0.67% | €1,409.00 | €1,428.00 | €1,395.00 | 85.30K |
| 2026-09-10 | €1,409.00 | 0.00% | €1,414.50 | €1,427.00 | €1,404.00 | 65.53K |
| 2026-09-09 | €1,409.00 | -2.32% | €1,433.00 | €1,449.50 | €1,405.50 | 109.79K |
| 2026-09-08 | €1,442.50 | -2.20% | €1,464.50 | €1,468.50 | €1,439.50 | 66.88K |
| 2026-09-07 | €1,475.00 | +1.24% | €1,449.00 | €1,479.50 | €1,438.50 | 49.57K |
| 2026-09-04 | €1,457.00 | -1.65% | €1,480.00 | €1,481.50 | €1,454.50 | 101.09K |
| 2026-09-03 | €1,481.50 | -3.30% | €1,527.00 | €1,529.50 | €1,469.50 | 143.54K |
| 2026-09-02 | €1,532.00 | -0.68% | €1,539.50 | €1,552.50 | €1,525.00 | 79.45K |
| 2026-09-01 | €1,542.50 | -2.44% | €1,575.00 | €1,576.00 | €1,530.50 | 93.04K |
| 2026-08-31 | €1,581.00 | -1.06% | €1,600.00 | €1,609.00 | €1,579.50 | 911.70K |
| 2026-08-28 | €1,598.00 | +2.24% | €1,577.50 | €1,628.50 | €1,572.75 | 94.88K |
| 2026-08-27 | €1,563.00 | +1.00% | €1,548.00 | €1,565.50 | €1,544.00 | 81.23K |
| 2026-08-26 | €1,547.50 | -0.58% | €1,575.50 | €1,588.50 | €1,547.50 | 74.67K |
| 2026-08-25 | €1,556.50 | -1.52% | €1,591.00 | €1,594.00 | €1,556.50 | 64.87K |
| 2026-08-24 | €1,580.50 | +0.48% | €1,580.00 | €1,601.00 | €1,576.00 | 65.47K |
| 2026-08-21 | €1,573.00 | +1.52% | €1,553.50 | €1,576.00 | €1,543.50 | 63.81K |
| 2026-08-20 | €1,549.50 | -2.09% | €1,578.00 | €1,583.50 | €1,549.50 | 95.59K |
| 2026-08-19 | €1,582.50 | +1.41% | €1,559.00 | €1,585.50 | €1,552.00 | 64.56K |
| 2026-08-18 | €1,560.50 | +0.68% | €1,535.00 | €1,560.50 | €1,528.50 | 78.26K |
| 2026-08-17 | €1,550.00 | -1.65% | €1,565.00 | €1,567.00 | €1,546.50 | 72.65K |
| 2026-08-14 | €1,576.00 | -0.22% | €1,586.50 | €1,596.50 | €1,572.50 | 65.22K |
| 2026-08-13 | €1,579.50 | -1.47% | €1,617.50 | €1,621.00 | €1,579.50 | 61.19K |
| 2026-08-12 | €1,603.00 | -2.46% | €1,627.50 | €1,630.50 | €1,599.50 | 79.24K |
| 2026-08-11 | €1,643.50 | -0.06% | €1,644.50 | €1,663.50 | €1,632.50 | 53.79K |
| 2026-08-10 | €1,644.50 | +0.55% | €1,632.00 | €1,660.50 | €1,629.00 | 55.55K |
| 2026-08-07 | €1,635.50 | +0.58% | €1,624.00 | €1,643.50 | €1,613.00 | 73.08K |
| 2026-08-06 | €1,626.00 | +5.17% | €1,557.00 | €1,637.50 | €1,557.00 | 132.25K |
| 2026-08-05 | €1,546.00 | -0.64% | €1,544.50 | €1,551.50 | €1,520.00 | 84.29K |
| 2026-08-04 | €1,556.00 | -0.29% | €1,562.00 | €1,565.50 | €1,525.00 | 82.31K |
| 2026-08-03 | €1,560.50 | +1.89% | €1,531.50 | €1,594.00 | €1,531.50 | 84.77K |
| 2026-07-31 | €1,531.50 | -1.23% | €1,547.50 | €1,562.50 | €1,516.00 | 112.42K |
| 2026-07-30 | €1,550.50 | +2.78% | €1,502.50 | €1,558.50 | €1,502.50 | 133.16K |
| 2026-07-29 | €1,508.50 | -11.03% | €1,658.00 | €1,660.50 | €1,465.50 | 427.91K |
| 2026-07-28 | €1,695.50 | +2.20% | €1,680.00 | €1,705.00 | €1,645.00 | 94.65K |
| 2026-07-27 | €1,659.00 | +0.97% | €1,670.00 | €1,690.50 | €1,658.50 | 75.67K |
| 2026-07-24 | €1,643.00 | +1.26% | €1,620.50 | €1,651.00 | €1,618.50 | 50.64K |
| 2026-07-23 | €1,622.50 | -3.39% | €1,664.00 | €1,667.50 | €1,617.00 | 80.42K |
| 2026-07-22 | €1,679.50 | -0.09% | €1,671.00 | €1,683.00 | €1,645.00 | 78.40K |
| 2026-07-21 | €1,681.00 | +0.30% | €1,675.00 | €1,683.00 | €1,661.50 | 52.23K |
| 2026-07-20 | €1,676.00 | -0.30% | €1,671.50 | €1,689.50 | €1,667.50 | 56.06K |
| 2026-07-17 | €1,681.00 | -1.47% | €1,692.00 | €1,709.00 | €1,670.00 | 66.89K |
| 2026-07-16 | €1,706.00 | +1.34% | €1,682.00 | €1,706.00 | €1,674.00 | 74.51K |
| 2026-07-15 | €1,683.50 | +2.37% | €1,680.50 | €1,703.00 | €1,642.50 | 80.39K |
| 2026-07-14 | €1,644.50 | -0.75% | €1,630.00 | €1,649.00 | €1,610.50 | 67.74K |
| 2026-07-13 | €1,657.00 | +0.94% | €1,640.00 | €1,662.00 | €1,630.00 | 78.35K |
| 2026-07-10 | €1,641.50 | +1.05% | €1,632.00 | €1,646.00 | €1,624.00 | 91.61K |
| 2026-07-09 | €1,624.50 | +3.44% | €1,589.00 | €1,629.00 | €1,584.50 | 70.49K |
| 2026-07-08 | €1,570.50 | -4.24% | €1,624.00 | €1,624.00 | €1,564.00 | 96.51K |
| 2026-07-07 | €1,640.00 | +0.83% | €1,640.00 | €1,675.50 | €1,634.00 | 58.63K |
| 2026-07-06 | €1,626.50 | -0.88% | €1,642.00 | €1,667.50 | €1,611.50 | 60.81K |
| 2026-07-03 | €1,641.00 | -0.36% | €1,640.00 | €1,643.50 | €1,608.00 | 59.72K |
| 2026-07-02 | €1,647.00 | +3.26% | €1,595.00 | €1,657.50 | €1,591.50 | 73.49K |
| 2026-07-01 | €1,595.00 | -0.19% | €1,597.00 | €1,600.50 | €1,574.00 | 79.73K |
| 2026-06-30 | €1,598.00 | -1.08% | €1,611.00 | €1,621.00 | €1,579.00 | 80.54K |
| 2026-06-29 | €1,615.50 | -0.65% | €1,629.50 | €1,637.00 | €1,614.50 | 73.71K |
| 2026-06-26 | €1,626.00 | +0.77% | €1,612.00 | €1,633.00 | €1,596.50 | 66.78K |
| 2026-06-25 | €1,613.50 | -0.95% | €1,633.00 | €1,649.50 | €1,610.00 | 72.83K |
| 2026-06-24 | €1,629.00 | +1.50% | €1,610.50 | €1,636.50 | €1,602.50 | 75.39K |
| 2026-06-23 | €1,605.00 | -0.93% | €1,591.00 | €1,608.00 | €1,573.00 | 87.63K |
| 2026-06-22 | €1,620.00 | -5.90% | €1,721.00 | €1,726.00 | €1,615.00 | 162.49K |
| 2026-06-19 | €1,721.50 | -2.35% | €1,765.00 | €1,784.50 | €1,719.50 | 131.20K |
| 2026-06-18 | €1,763.00 | +2.05% | €1,719.50 | €1,765.00 | €1,708.00 | 98.02K |
| 2026-06-17 | €1,727.50 | -1.26% | €1,746.00 | €1,760.00 | €1,718.00 | 92.15K |
| 2026-06-16 | €1,749.50 | +2.19% | €1,716.00 | €1,752.50 | €1,708.50 | 85.05K |
| 2026-06-15 | €1,712.00 | +0.88% | €1,766.00 | €1,793.00 | €1,712.00 | 108.41K |
| 2026-06-12 | €1,697.00 | +3.29% | €1,680.50 | €1,739.00 | €1,676.00 | 126.69K |
| 2026-06-11 | €1,643.00 | +0.46% | €1,629.50 | €1,676.50 | €1,625.00 | 83.01K |
| 2026-06-10 | €1,635.50 | -1.80% | €1,673.50 | €1,678.50 | €1,611.50 | 110.05K |
| 2026-06-09 | €1,665.50 | +1.34% | €1,625.50 | €1,679.50 | €1,625.50 | 88.72K |
| 2026-06-08 | €1,643.50 | +1.51% | €1,591.00 | €1,645.00 | €1,580.00 | 95.20K |
| 2026-06-05 | €1,619.00 | +2.31% | €1,587.50 | €1,624.50 | €1,574.00 | 108.11K |
| 2026-06-04 | €1,582.50 | +1.18% | €1,567.00 | €1,614.50 | €1,562.00 | 80.46K |
| 2026-06-03 | €1,564.00 | -2.46% | €1,600.00 | €1,603.00 | €1,564.00 | 95.40K |
| 2026-06-02 | €1,603.50 | -0.37% | €1,618.00 | €1,648.00 | €1,594.50 | 73.31K |
| 2026-06-01 | €1,609.50 | -0.65% | €1,625.00 | €1,673.00 | €1,600.50 | 116.73K |
| 2026-05-29 | €1,620.00 | -0.86% | €1,655.00 | €1,673.50 | €1,620.00 | 715.40K |