Hermès International Société en commandite par actions (HMIA) Price History
Daily open, high, low, close and volume for Hermès International Société en commandite par actions (HMIA) from 2025-10-16 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | €129.00 | €131.00 | €129.00 | €129.00 | 0 |
| 2026-10-19 | €130.00 | €132.00 | €127.00 | €131.00 | 0 |
| 2026-10-16 | €131.00 | €132.00 | €129.00 | €131.00 | 0 |
| 2026-10-15 | €125.00 | €132.00 | €125.00 | €132.00 | 0 |
| 2026-10-14 | €125.00 | €128.00 | €125.00 | €127.00 | 0 |
| 2026-10-13 | €125.00 | €128.00 | €123.00 | €123.00 | 0 |
| 2026-10-12 | €126.00 | €131.00 | €125.00 | €127.00 | 0 |
| 2026-10-09 | €125.00 | €127.00 | €124.00 | €127.00 | 0 |
| 2026-10-08 | €123.00 | €129.00 | €123.00 | €129.00 | 68 |
| 2026-10-07 | €123.00 | €127.00 | €122.00 | €127.00 | 0 |
| 2026-10-06 | €126.00 | €126.00 | €123.00 | €125.00 | 0 |
| 2026-10-05 | €126.00 | €127.00 | €123.00 | €127.00 | 0 |
| 2026-10-02 | €128.00 | €129.00 | €126.00 | €128.00 | 0 |
| 2026-10-01 | €131.00 | €131.00 | €126.00 | €127.00 | 0 |
| 2026-09-30 | €133.00 | €134.00 | €131.00 | €131.00 | 0 |
| 2026-09-29 | €133.00 | €135.00 | €133.00 | €133.00 | 0 |
| 2026-09-28 | €133.00 | €138.00 | €131.00 | €138.00 | 0 |
| 2026-09-25 | €133.00 | €134.00 | €131.00 | €134.00 | 0 |
| 2026-09-24 | €132.00 | €135.00 | €130.00 | €135.00 | 0 |
| 2026-09-23 | €132.00 | €133.00 | €131.00 | €133.00 | 0 |
| 2026-09-22 | €131.00 | €135.00 | €129.00 | €134.00 | 0 |
| 2026-09-21 | €131.00 | €133.00 | €127.00 | €133.00 | 0 |
| 2026-09-18 | €134.00 | €135.00 | €130.00 | €131.00 | 0 |
| 2026-09-17 | €135.00 | €137.00 | €133.00 | €135.00 | 0 |
| 2026-09-16 | €135.00 | €137.00 | €132.00 | €136.00 | 0 |
| 2026-09-15 | €138.00 | €139.00 | €135.00 | €136.00 | 0 |
| 2026-09-14 | €137.00 | €140.00 | €136.00 | €140.00 | 0 |
| 2026-09-11 | €138.00 | €140.00 | €137.00 | €138.00 | 0 |
| 2026-09-10 | €137.00 | €139.00 | €137.00 | €138.00 | 0 |
| 2026-09-09 | €140.00 | €142.00 | €140.00 | €142.00 | 0 |
| 2026-09-08 | €144.00 | €144.00 | €140.00 | €142.00 | 0 |
| 2026-09-07 | €143.00 | €145.00 | €140.00 | €145.00 | 0 |
| 2026-09-04 | €146.00 | €146.00 | €142.00 | €144.00 | 0 |
| 2026-09-03 | €150.00 | €151.00 | €143.00 | €147.00 | 0 |
| 2026-09-02 | €151.00 | €153.00 | €149.00 | €151.00 | 0 |
| 2026-09-01 | €155.00 | €155.00 | €151.00 | €152.00 | 0 |
| 2026-08-31 | €156.00 | €158.00 | €155.00 | €156.00 | 0 |
| 2026-08-28 | €158.00 | €160.00 | €157.00 | €158.00 | 0 |
| 2026-08-27 | €153.00 | €155.00 | €151.00 | €155.00 | 0 |
| 2026-08-26 | €155.00 | €155.00 | €153.00 | €153.00 | 0 |
| 2026-08-25 | €155.00 | €156.00 | €153.00 | €155.00 | 0 |
| 2026-08-24 | €154.00 | €159.00 | €154.00 | €157.00 | 0 |
| 2026-08-21 | €151.00 | €156.00 | €151.00 | €155.00 | 0 |
| 2026-08-20 | €154.00 | €155.00 | €151.00 | €154.00 | 0 |
| 2026-08-19 | €152.00 | €157.00 | €152.00 | €156.00 | 0 |
| 2026-08-18 | €150.00 | €155.00 | €148.00 | €154.00 | 0 |
| 2026-08-17 | €154.00 | €155.00 | €151.00 | €152.00 | 0 |
| 2026-08-14 | €155.00 | €158.00 | €155.00 | €156.00 | 0 |
| 2026-08-13 | €158.00 | €158.00 | €155.00 | €157.00 | 0 |
| 2026-08-12 | €161.00 | €162.00 | €156.00 | €158.00 | 0 |
| 2026-08-11 | €161.00 | €164.00 | €159.00 | €162.00 | 0 |
| 2026-08-10 | €160.00 | €163.00 | €160.00 | €162.00 | 0 |
| 2026-08-07 | €158.00 | €163.00 | €158.00 | €162.00 | 0 |
| 2026-08-06 | €151.00 | €162.00 | €151.00 | €161.00 | 0 |
| 2026-08-05 | €153.00 | €154.00 | €148.00 | €153.00 | 0 |
| 2026-08-04 | €154.00 | €156.00 | €150.00 | €155.00 | 0 |
| 2026-08-03 | €151.00 | €157.00 | €151.00 | €154.00 | 0 |
| 2026-07-31 | €148.00 | €153.00 | €148.00 | €152.00 | 0 |
| 2026-07-30 | €150.00 | €153.00 | €150.00 | €153.00 | 0 |
| 2026-07-29 | €169.00 | €169.00 | €166.00 | €166.00 | 0 |
| 2026-07-28 | €162.00 | €172.00 | €161.00 | €171.00 | 0 |
| 2026-07-27 | €164.00 | €166.00 | €161.00 | €162.00 | 0 |
| 2026-07-24 | €159.00 | €163.00 | €159.00 | €162.00 | 0 |
| 2026-07-23 | €164.00 | €164.00 | €160.00 | €160.00 | 0 |
| 2026-07-22 | €165.00 | €167.00 | €161.00 | €166.00 | 0 |
| 2026-07-21 | €165.00 | €167.00 | €163.00 | €166.00 | 0 |
| 2026-07-20 | €165.00 | €167.00 | €163.00 | €164.00 | 0 |
| 2026-07-17 | €165.00 | €167.00 | €163.00 | €166.00 | 0 |
| 2026-07-16 | €165.00 | €169.00 | €164.00 | €167.00 | 0 |
| 2026-07-15 | €161.00 | €168.00 | €161.00 | €167.00 | 0 |
| 2026-07-14 | €161.00 | €163.00 | €157.00 | €162.00 | 0 |
| 2026-07-13 | €159.00 | €164.00 | €159.00 | €163.00 | 0 |
| 2026-07-10 | €159.00 | €163.00 | €159.00 | €162.00 | 0 |
| 2026-07-09 | €155.00 | €162.00 | €155.00 | €161.00 | 0 |
| 2026-07-08 | €158.00 | €158.00 | €153.00 | €157.00 | 0 |
| 2026-07-07 | €159.00 | €165.00 | €159.00 | €162.00 | 0 |
| 2026-07-06 | €160.00 | €162.00 | €159.00 | €161.00 | 0 |
| 2026-07-03 | €161.00 | €162.00 | €157.00 | €160.00 | 0 |
| 2026-07-02 | €157.00 | €164.00 | €156.00 | €164.00 | 0 |
| 2026-07-01 | €157.00 | €159.00 | €153.00 | €159.00 | 0 |
| 2026-06-30 | €160.00 | €160.00 | €155.00 | €159.00 | 0 |
| 2026-06-29 | €161.00 | €163.00 | €158.00 | €160.00 | 0 |
| 2026-06-26 | €158.00 | €161.00 | €156.00 | €160.00 | 0 |
| 2026-06-25 | €159.00 | €162.00 | €158.00 | €159.00 | 0 |
| 2026-06-24 | €157.00 | €161.00 | €156.00 | €161.00 | 0 |
| 2026-06-23 | €158.00 | €159.00 | €154.00 | €158.00 | 0 |
| 2026-06-22 | €169.00 | €170.00 | €160.00 | €160.00 | 0 |
| 2026-06-19 | €172.00 | €174.00 | €169.00 | €172.00 | 0 |
| 2026-06-18 | €170.00 | €175.00 | €169.00 | €175.00 | 0 |
| 2026-06-17 | €171.00 | €173.00 | €170.00 | €170.00 | 0 |
| 2026-06-16 | €170.00 | €174.00 | €168.00 | €173.00 | 0 |
| 2026-06-15 | €169.00 | €172.00 | €168.00 | €169.00 | 0 |
| 2026-06-12 | €163.00 | €170.00 | €163.00 | €168.00 | 0 |
| 2026-06-11 | €160.00 | €167.00 | €160.00 | €166.00 | 0 |
| 2026-06-10 | €162.00 | €163.00 | €158.00 | €161.00 | 0 |
| 2026-06-09 | €161.00 | €166.00 | €160.00 | €164.00 | 0 |
| 2026-06-08 | €157.00 | €162.00 | €155.00 | €162.00 | 0 |
| 2026-06-05 | €158.00 | €160.00 | €158.00 | €158.00 | 0 |
| 2026-06-04 | €153.00 | €158.00 | €153.00 | €158.00 | 0 |
| 2026-06-03 | €158.00 | €158.00 | €153.00 | €153.00 | 0 |
| 2026-06-02 | €159.00 | €160.00 | €159.00 | €159.00 | 0 |
| 2026-06-01 | €158.00 | €163.00 | €157.00 | €159.00 | 0 |
| 2026-05-29 | €162.00 | €164.00 | €159.00 | €159.00 | 0 |
| 2026-05-28 | €159.00 | €162.00 | €156.00 | €162.00 | 0 |
| 2026-05-27 | €157.00 | €163.00 | €157.00 | €162.00 | 0 |
| 2026-05-26 | €161.00 | €161.00 | €156.00 | €158.00 | 0 |
| 2026-05-25 | €158.00 | €164.00 | €158.00 | €164.00 | 0 |
| 2026-05-22 | €159.00 | €162.00 | €156.00 | €158.00 | 2 |
| 2026-05-21 | €159.00 | €161.00 | €155.00 | €160.00 | 0 |
| 2026-05-20 | €155.00 | €161.00 | €153.00 | €161.00 | 0 |
| 2026-05-19 | €154.00 | €159.00 | €154.00 | €158.00 | 0 |
| 2026-05-18 | €155.00 | €157.00 | €149.00 | €157.00 | 0 |
| 2026-05-15 | €157.00 | €157.00 | €157.00 | €157.00 | 0 |
| 2026-05-14 | €155.00 | €158.00 | €155.00 | €157.00 | 0 |
| 2026-05-13 | €155.00 | €157.00 | €151.00 | €157.00 | 0 |
| 2026-05-12 | €157.00 | €158.00 | €153.00 | €156.00 | 0 |
| 2026-05-11 | €164.00 | €164.00 | €157.00 | €159.00 | 0 |
| 2026-05-08 | €166.00 | €167.00 | €163.00 | €165.00 | 0 |
| 2026-05-07 | €165.00 | €171.00 | €165.00 | €166.00 | 0 |
| 2026-05-06 | €158.00 | €167.00 | €158.00 | €166.00 | 0 |
| 2026-05-05 | €162.00 | €162.00 | €156.00 | €157.00 | 60 |
| 2026-05-04 | €161.00 | €161.00 | €156.00 | €161.00 | 0 |
| 2026-04-30 | €154.00 | €161.00 | €154.00 | €160.00 | 0 |
| 2026-04-29 | €159.00 | €161.00 | €155.00 | €158.00 | 0 |
| 2026-04-28 | €163.00 | €163.00 | €160.00 | €160.00 | 0 |
| 2026-04-27 | €161.00 | €164.00 | €161.00 | €164.00 | 0 |
| 2026-04-24 | €163.00 | €164.00 | €163.00 | €164.00 | 0 |
| 2026-04-23 | €162.00 | €166.00 | €160.00 | €163.00 | 0 |
| 2026-04-22 | €164.00 | €169.00 | €164.00 | €168.00 | 0 |
| 2026-04-21 | €169.00 | €169.00 | €165.00 | €165.00 | 0 |
| 2026-04-20 | €168.00 | €170.00 | €166.00 | €170.00 | 0 |
| 2026-04-17 | €162.00 | €174.00 | €162.00 | €171.00 | 60 |
| 2026-04-16 | €162.00 | €165.00 | €158.00 | €163.00 | 0 |
| 2026-04-15 | €174.00 | €176.00 | €158.00 | €161.00 | 34 |
| 2026-04-14 | €168.00 | €176.00 | €168.00 | €174.00 | 0 |
| 2026-04-13 | €170.00 | €174.00 | €168.00 | €170.00 | 0 |
| 2026-04-10 | €173.00 | €177.00 | €172.00 | €173.00 | 0 |
| 2026-04-09 | €173.00 | €175.00 | €169.00 | €174.00 | 0 |
| 2026-04-08 | €175.00 | €176.00 | €173.00 | €174.00 | 0 |
| 2026-04-07 | €164.00 | €167.00 | €162.00 | €164.00 | 0 |
| 2026-04-02 | €161.00 | €165.00 | €160.00 | €165.00 | 0 |
| 2026-04-01 | €159.00 | €166.00 | €158.00 | €164.00 | 0 |
| 2026-03-31 | €158.00 | €161.00 | €156.00 | €160.00 | 0 |
| 2026-03-30 | €157.00 | €161.00 | €157.00 | €159.00 | 0 |
| 2026-03-27 | €160.00 | €161.00 | €157.00 | €158.00 | 0 |
| 2026-03-26 | €162.00 | €165.00 | €161.00 | €161.00 | 0 |
| 2026-03-25 | €161.00 | €167.00 | €161.00 | €163.00 | 0 |
| 2026-03-24 | €160.00 | €164.00 | €160.00 | €163.00 | 0 |
| 2026-03-23 | €161.00 | €165.00 | €156.00 | €161.00 | 0 |
| 2026-03-20 | €172.00 | €173.00 | €160.00 | €162.00 | 0 |
| 2026-03-19 | €173.00 | €174.00 | €171.00 | €172.00 | 0 |
| 2026-03-18 | €181.00 | €184.00 | €180.00 | €181.00 | 0 |
| 2026-03-17 | €184.00 | €184.00 | €181.00 | €182.00 | 0 |
| 2026-03-16 | €182.00 | €187.00 | €180.00 | €185.00 | 0 |
| 2026-03-13 | €185.00 | €188.00 | €183.00 | €183.00 | 0 |
| 2026-03-12 | €187.00 | €189.00 | €185.00 | €186.00 | 0 |
| 2026-03-11 | €190.00 | €192.00 | €188.00 | €189.00 | 1 |
| 2026-03-10 | €189.00 | €194.00 | €189.00 | €192.00 | 0 |
| 2026-03-09 | €183.00 | €192.00 | €183.00 | €190.00 | 0 |
| 2026-03-06 | €187.00 | €189.00 | €184.00 | €189.00 | 0 |
| 2026-03-05 | €188.00 | €190.00 | €186.00 | €189.00 | 0 |
| 2026-03-04 | €187.00 | €192.00 | €185.00 | €191.00 | 0 |
| 2026-03-03 | €194.00 | €194.00 | €185.00 | €189.00 | 0 |
| 2026-03-02 | €194.00 | €196.00 | €192.00 | €195.00 | 0 |
| 2026-02-27 | €204.00 | €204.00 | €200.00 | €202.00 | 0 |
| 2026-02-26 | €202.00 | €206.00 | €202.00 | €206.00 | 0 |
| 2026-02-25 | €206.00 | €206.00 | €202.00 | €204.00 | 0 |
| 2026-02-24 | €208.00 | €210.00 | €204.00 | €206.00 | 0 |
| 2026-02-23 | €208.00 | €210.00 | €206.00 | €208.00 | 0 |
| 2026-02-20 | €200.00 | €210.00 | €200.00 | €210.00 | 0 |
| 2026-02-19 | €204.00 | €204.00 | €199.00 | €202.00 | 0 |
| 2026-02-18 | €206.00 | €206.00 | €200.00 | €206.00 | 0 |
| 2026-02-17 | €204.00 | €206.00 | €202.00 | €206.00 | 0 |
| 2026-02-16 | €212.00 | €212.00 | €204.00 | €204.00 | 0 |
| 2026-02-13 | €212.00 | €214.00 | €210.00 | €212.00 | 0 |
| 2026-02-12 | €210.00 | €218.00 | €210.00 | €214.00 | 0 |
| 2026-02-11 | €210.00 | €212.00 | €206.00 | €212.00 | 0 |
| 2026-02-10 | €204.00 | €212.00 | €204.00 | €210.00 | 0 |
| 2026-02-09 | €202.00 | €206.00 | €202.00 | €204.00 | 0 |
| 2026-02-06 | €200.00 | €204.00 | €196.00 | €204.00 | 0 |
| 2026-02-05 | €202.00 | €202.00 | €198.00 | €202.00 | 0 |
| 2026-02-04 | €196.00 | €202.00 | €196.00 | €202.00 | 0 |
| 2026-02-03 | €202.00 | €202.00 | €196.00 | €198.00 | 0 |
| 2026-02-02 | €196.00 | €202.00 | €196.00 | €202.00 | 0 |
| 2026-01-30 | €199.00 | €202.00 | €198.00 | €200.00 | 0 |
| 2026-01-29 | €202.00 | €204.00 | €198.00 | €202.00 | 4 |
| 2026-01-28 | €208.00 | €208.00 | €204.00 | €204.00 | 0 |
| 2026-01-27 | €210.00 | €212.00 | €208.00 | €210.00 | 0 |
| 2026-01-26 | €208.00 | €212.00 | €208.00 | €212.00 | 0 |
| 2026-01-23 | €210.00 | €212.00 | €206.00 | €210.00 | 0 |
| 2026-01-22 | €210.00 | €212.00 | €208.00 | €212.00 | 0 |
| 2026-01-21 | €204.00 | €210.00 | €202.00 | €210.00 | 48 |
| 2026-01-20 | €204.00 | €208.00 | €202.00 | €206.00 | 0 |
| 2026-01-19 | €210.00 | €210.00 | €208.00 | €208.00 | 0 |
| 2026-01-16 | €218.00 | €220.00 | €216.00 | €218.00 | 0 |
| 2026-01-15 | €222.00 | €226.00 | €218.00 | €220.00 | 120 |
| 2026-01-14 | €220.00 | €226.00 | €220.00 | €222.00 | 0 |
| 2026-01-13 | €220.00 | €224.00 | €218.00 | €224.00 | 0 |
| 2026-01-12 | €216.00 | €222.00 | €216.00 | €220.00 | 0 |
| 2026-01-09 | €212.00 | €216.00 | €212.00 | €212.00 | 0 |
| 2026-01-08 | €206.00 | €212.00 | €206.00 | €212.00 | 0 |
| 2026-01-07 | €210.00 | €212.00 | €204.00 | €208.00 | 0 |
| 2026-01-06 | €206.00 | €214.00 | €204.00 | €214.00 | 0 |
| 2026-01-05 | €210.00 | €210.00 | €206.00 | €208.00 | 0 |
| 2026-01-02 | €204.00 | €212.00 | €204.00 | €208.00 | 0 |
| 2025-12-30 | €206.00 | €206.00 | €206.00 | €206.00 | 0 |
| 2025-12-29 | €208.00 | €208.00 | €208.00 | €208.00 | 0 |
| 2025-12-23 | €208.00 | €208.00 | €208.00 | €208.00 | 0 |
| 2025-12-22 | €206.00 | €206.00 | €206.00 | €206.00 | 0 |
| 2025-12-19 | €210.00 | €210.00 | €210.00 | €210.00 | 0 |
| 2025-12-18 | €210.00 | €210.00 | €210.00 | €210.00 | 0 |
| 2025-12-17 | €214.00 | €214.00 | €214.00 | €214.00 | 0 |
| 2025-12-16 | €210.00 | €210.00 | €210.00 | €210.00 | 0 |
| 2025-12-15 | €210.00 | €210.00 | €210.00 | €210.00 | 30 |
| 2025-12-12 | €212.00 | €212.00 | €212.00 | €212.00 | 0 |
| 2025-12-11 | €210.00 | €210.00 | €210.00 | €210.00 | 0 |
| 2025-12-10 | €208.00 | €208.00 | €208.00 | €208.00 | 0 |
| 2025-12-09 | €210.00 | €210.00 | €206.00 | €208.00 | 0 |
| 2025-12-08 | €212.00 | €212.00 | €208.00 | €210.00 | 0 |
| 2025-12-05 | €210.00 | €212.00 | €208.00 | €212.00 | 0 |
| 2025-12-04 | €210.00 | €210.00 | €206.00 | €208.00 | 0 |
| 2025-12-03 | €210.00 | €210.00 | €204.00 | €208.00 | 0 |
| 2025-12-02 | €212.00 | €212.00 | €208.00 | €208.00 | 0 |
| 2025-12-01 | €208.00 | €210.00 | €204.00 | €210.00 | 0 |
| 2025-11-28 | €208.00 | €208.00 | €206.00 | €206.00 | 0 |
| 2025-11-27 | €212.00 | €212.00 | €206.00 | €206.00 | 0 |
| 2025-11-26 | €210.00 | €210.00 | €208.00 | €208.00 | 0 |
| 2025-11-25 | €208.00 | €210.00 | €204.00 | €208.00 | 0 |
| 2025-11-24 | €210.00 | €210.00 | €206.00 | €208.00 | 0 |
| 2025-11-21 | €204.00 | €206.00 | €204.00 | €206.00 | 0 |
| 2025-11-20 | €210.00 | €210.00 | €206.00 | €208.00 | 0 |
| 2025-11-19 | €206.00 | €206.00 | €202.00 | €206.00 | 0 |
| 2025-11-18 | €208.00 | €208.00 | €208.00 | €208.00 | 0 |
| 2025-11-17 | €212.00 | €212.00 | €208.00 | €210.00 | 0 |
| 2025-11-14 | €212.00 | €212.00 | €210.00 | €212.00 | 0 |
| 2025-11-13 | €218.00 | €218.00 | €214.00 | €214.00 | 0 |
| 2025-11-12 | €214.00 | €216.00 | €212.00 | €216.00 | 0 |
| 2025-11-11 | €208.00 | €212.00 | €206.00 | €212.00 | 0 |
| 2025-11-10 | €204.00 | €206.00 | €204.00 | €206.00 | 0 |
| 2025-11-07 | €202.00 | €202.00 | €200.00 | €200.00 | 0 |
| 2025-11-06 | €206.00 | €206.00 | €204.00 | €204.00 | 0 |
| 2025-11-05 | €206.00 | €206.00 | €206.00 | €206.00 | 0 |
| 2025-11-04 | €204.00 | €204.00 | €202.00 | €202.00 | 0 |
| 2025-11-03 | €212.00 | €212.00 | €208.00 | €208.00 | 0 |
| 2025-10-31 | €214.00 | €214.00 | €210.00 | €210.00 | 0 |
| 2025-10-30 | €216.00 | €216.00 | €212.00 | €214.00 | 0 |
| 2025-10-29 | €216.00 | €216.00 | €214.00 | €214.00 | 0 |
| 2025-10-28 | €216.00 | €216.00 | €212.00 | €216.00 | 0 |
| 2025-10-27 | €218.00 | €218.00 | €212.00 | €216.00 | 0 |
| 2025-10-24 | €218.00 | €218.00 | €214.00 | €216.00 | 0 |
| 2025-10-23 | €216.00 | €218.00 | €214.00 | €216.00 | 0 |
| 2025-10-22 | €222.00 | €222.00 | €216.00 | €218.00 | 0 |
| 2025-10-21 | €220.00 | €220.00 | €218.00 | €218.00 | 0 |
| 2025-10-20 | €216.00 | €218.00 | €216.00 | €218.00 | 0 |
| 2025-10-17 | €212.00 | €216.00 | €210.00 | €216.00 | 0 |
| 2025-10-16 | €214.00 | €214.00 | €210.00 | €212.00 | 0 |