Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Hermès International Société en commandite par actions logo
RMS.PA
Hermès International Société en commandite par actions
13:11:51
1728.5 €
0.0000 (%0.00)
Previous Close: 1763
Day Low₺1719.5
Day High₺1784.5
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

RMS.PA: Hermès International Société en commandite par actions Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,315.0824
CLOSE 2,314.2588

Low

LOW 1,998

High

HIGH 2,957
DATEOPENHIGHLOWCLOSE
01/02/20252,3152,3212,2502,301
01/03/20252,3012,3012,224.52,237
01/06/20252,2682,3482,2602,338
01/07/20252,3342,3822,3332,365
01/08/20252,3502,3732,3292,370
01/09/20252,3632,3872,3492,377
01/10/20252,3772,4012,3582,367
01/13/20252,3572,3652,3312,353
01/14/20252,3902,3912,3582,359
01/15/20252,3502,3782,3252,364
01/16/20252,4692,5132,4542,480
01/17/20252,4662,5062,4652,490
01/20/20252,4922,5092,4822,498
01/21/20252,4912,5652,4912,562
01/22/20252,5582,6172,5472,617
01/23/20252,6282,6422,6022,639
01/24/20252,7012,7082,6452,662
01/27/20252,6422,6692,6192,662
01/28/20252,6582,6842,6512,662
01/29/20252,6302,6842,6212,681
01/30/20252,6952,7022,6712,702
01/31/20252,6992,7462,6982,724
02/03/20252,6652,7352,6582,720
02/04/20252,7212,7332,6952,717
02/05/20252,7002,7302,6942,723
02/06/20252,7452,7712,7262,759
02/07/20252,7582,7602,7012,706
02/10/20252,7032,7562,6952,750
02/11/20252,7492,7742,7402,749
02/12/20252,7542,7662,7012,757
02/13/20252,7702,8162,7652,816
02/14/20252,9262,9572,8132,839
02/17/20252,8252,8582,8032,809
02/18/20252,8162,8272,7802,806
02/19/20252,7902,7972,7062,723
02/20/20252,6912,7392,6872,732
02/21/20252,7332,7612,7292,749
02/24/20252,7492,7492,6782,694
02/25/20252,6892,7242,6832,709
02/26/20252,7252,7412,6992,725
02/27/20252,7002,7142,6732,714
02/28/20252,6832,7372,6772,737
03/03/20252,7352,7582,7062,735
03/04/20252,7092,7102,6582,682
03/05/20252,7132,7272,6572,672
03/06/20252,6902,6912,5742,588
03/07/20252,5602,5652,5052,524
03/10/20252,5422,5482,4782,495
03/11/20252,5002,5272,4542,473
03/12/20252,4982,5462,4692,503
03/13/20252,4822,5282,4552,474
03/14/20252,4762,5412,4652,509
03/17/20252,5092,5142,4672,486
03/18/20252,4832,4922,4372,446
03/19/20252,4352,5002,4322,488
03/20/20252,4882,5212,4782,508
03/21/20252,5002,5132,4752,513
03/24/20252,5302,5402,4732,498
03/25/20252,4992,5122,4752,512
03/26/20252,5252,5252,4622,472
03/27/20252,4582,4792,4432,474
03/28/20252,4602,4702,4132,436
03/31/20252,4102,4322,3922,411
04/01/20252,4262,4342,4042,425
04/02/20252,4302,4442,4112,424
04/03/20252,3702,3762,3212,339
04/04/20252,3342,3432,2382,273
04/07/20252,1352,2772,0972,135
04/08/20252,1852,2672,1512,240
04/09/20252,1712,2552,1622,222
04/10/20252,3622,3802,2742,288
04/11/20252,3152,3242,2482,287
04/14/20252,3242,3552,3102,350
04/15/20252,3002,3552,2912,355
04/16/20252,3362,3682,2992,363
04/17/20252,2792,3462,2642,287
04/22/20252,3062,3102,2352,306
04/23/20252,3222,4042,3072,358
04/24/20252,3632,3932,3312,385
04/25/20252,4112,4232,3702,381
04/28/20252,3852,4072,3812,395
04/29/20252,4042,4222,3782,386
04/30/20252,3942,3972,3592,391
05/02/20252,4002,4602,3812,452
05/05/20252,4402,4702,4262,467
05/06/20252,4632,4682,4102,440
05/07/20252,4382,4422,4042,413
05/08/20252,4372,4662,4202,445
05/09/20252,4612,4762,4462,453
05/12/20252,4902,5742,4892,539
05/13/20252,5512,5962,5402,596
05/14/20252,6032,6032,5472,576
05/15/20252,5682,5712,5352,567
05/16/20252,5752,6062,5632,584
05/19/20252,5662,5732,5132,559
05/20/20252,5642,5652,5192,550
05/21/20252,5312,5452,4812,496
05/22/20252,4782,4882,4062,437
05/23/20252,4282,4372,3162,373
05/26/20252,4052,4102,3752,389
05/27/20252,3792,4062,3702,384
05/28/20252,3862,4072,3772,381
05/29/20252,4292,4462,3802,383
05/30/20252,3832,4332,3762,428
06/02/20252,3922,4002,3592,395
06/03/20252,4032,4062,3542,382
06/04/20252,3952,4112,3722,382
06/05/20252,3852,3922,3252,340
06/06/20252,3172,3282,3052,320
06/09/20252,3152,3302,3032,325
06/10/20252,3182,3582,3152,347
06/11/20252,3412,3922,3412,360
06/12/20252,3362,3432,3032,335
06/13/20252,2852,2992,2802,295
06/16/20252,2932,3202,2892,306
06/17/20252,2802,3072,2782,294
06/18/20252,2832,2972,2632,281
06/19/20252,2502,2582,2242,226
06/20/20252,2402,2622,2242,257
06/23/20252,2352,2852,2302,264
06/24/20252,3262,3312,2612,276
06/25/20252,2762,2912,2602,266
06/26/20252,2712,2852,2262,234
06/27/20252,2502,2752,2452,275
06/30/20252,2842,3282,2752,299
07/01/20252,2862,3182,2802,314
07/02/20252,3302,3672,3042,321
07/03/20252,3332,3542,300.52,351
07/04/20252,3402,3512,3222,342
07/07/20252,3502,4042,3442,400
07/08/20252,4002,4042,3622,404
07/09/20252,4032,4392,3802,434
07/10/20252,4472,4822,4392,474
07/11/20252,4612,4622,4192,436
07/14/20252,3962,4092,3562,409
07/15/20252,4112,4282,3932,397
07/16/20252,3902,4462,3852,420
07/17/20252,4292,4342,3852,394
07/18/20252,4002,4162,3582,367
07/21/20252,3632,3752,3082,329
07/22/20252,3222,3332,2972,301
07/23/20252,3412,3602,3302,354
07/24/20252,3792,3792,3302,347
07/25/20252,3402,4122,3352,385
07/28/20252,4102,4212,3762,388
07/29/20252,3922,4172,3672,378
07/30/20252,3242,3592,2492,270
07/31/20252,2502,2662,1472,151
08/01/20252,1342,1412,0632,078
08/04/20252,0762,1012,0612,097
08/05/20252,1072,1112,0822,095
08/06/20252,1102,1262,1012,113
08/07/20252,1212,1562,1162,122
08/08/20252,1222,1282,0972,114
08/11/20252,1232,1252,0292,037
08/12/20252,0532,0632,0082,046
08/13/20252,0572,0792,0512,075
08/14/20252,0722,0892,0622,079
08/15/20252,0792,0882,0582,065
08/18/20252,0652,0732,0502,073
08/19/20252,0722,1192,0712,106
08/20/20252,0902,1132,0822,103
08/21/20252,0912,0972,0622,070
08/22/20252,0602,1022,0602,095
08/25/20252,0932,1032,0742,081
08/26/20252,0662,1012,0662,072
08/27/20252,0752,1452,0742,119
08/28/20252,1232,1822,1172,125
08/29/20252,1202,1302,0912,091
09/01/20252,0952,1052,0622,063
09/02/20252,0562,0762,0222,040
09/03/20252,0522,0742,0422,047
09/04/20252,0502,0672,0032,019
09/05/20252,0312,0501,9982,039
09/08/20252,0442,0532,0262,044
09/09/20252,0442,1132,0442,095
09/10/20252,0912,118.52,0722,093
09/11/20252,0942,1162,0862,110
09/12/20252,1092,1212,0672,090
09/15/20252,1002,1262,0962,121
09/16/20252,1192,1692,1142,119
09/17/20252,1292,1342,1042,121
09/18/20252,1262,1782,1242,145
09/19/20252,1332,1642,1202,129
09/22/20252,1292,1372,1032,114
09/23/20252,1252,1782,1152,133
09/24/20252,1232,1242,0572,066
09/25/20252,0582,0812,0432,062
09/26/20252,0732,0972,0572,069
09/29/20252,0842,1232,0682,119
09/30/20252,1062,1152,0582,083
10/01/20252,0802,0952,0652,088
10/02/20252,1002,1572,0992,145
10/03/20252,1562,1612,1262,161
10/06/20252,1652,1652,0952,108
10/07/20252,0952,1212,0832,115
10/08/20252,1152,1662,1042,155
10/09/20252,1722,1872,0972,097
10/10/20252,1092,1272,0322,035
10/13/20252,0552,0892,0262,042
10/14/20252,0342,0392,0142,026
10/15/20252,1462,1912,1212,175
10/16/20252,1682,1842,1482,162
10/17/20252,1552,2022,1462,191
10/20/20252,2122,2392,1942,218
10/21/20252,2222,2682,2072,250
10/22/20252,1832,2202,1382,199
10/23/20252,2042,2472,1902,194
10/24/20252,2002,2252,1752,194
10/27/20252,2002,2072,1762,207
10/28/20252,1952,2172,1822,201
10/29/20252,1852,2042,1632,182
10/30/20252,1652,2022,1642,178
10/31/20252,1722,1772,1362,149
11/03/20252,1432,1512,1122,116
11/04/20252,0742,0902,0462,084
11/05/20252,0502,1132,0502,098
11/06/20252,0902,1012,0432,043
11/07/20252,0502,0842,0442,058
11/10/20252,0912,1042,0782,086
11/11/20252,1052,1762,1032,163
11/12/20252,1782,2112,1732,200
11/13/20252,2102,2382,1642,164
11/14/20252,1602,1792,1232,156
11/17/20252,1572,1672,1252,125
11/18/20252,1102,1102,0602,080
11/19/20252,0842,1232,0682,110
11/20/20252,1372,1552,0852,108
11/21/20252,0892,1362,0772,124
11/24/20252,1472,1522,1082,110
11/25/20252,1162,1342,0912,126
11/26/20252,1432,1562,1282,151
11/27/20252,1452,1472,1062,113
11/28/20252,1082,1232,1002,100
12/01/20252,0952,1502,0912,147
12/02/20252,1402,1482,1182,118
12/03/20252,1002,1262,0862,104
12/04/20252,1072,1312,1012,121
12/05/20252,1282,1722,1132,165
12/08/20252,1472,1572,1262,132
12/09/20252,1262,1362,1152,119
12/10/20252,1132,1302,0872,129
12/11/20252,1312,1492,1182,131
12/12/20252,1312,1482,1142,134
12/15/20252,1422,1902,1382,152
12/16/20252,1402,1682,1272,159
12/17/20252,1522,1522,1062,116
12/18/20252,1142,1512,1012,144
12/19/20252,1192,1412,1002,102
12/22/20252,0952,1172,0932,107
12/23/20252,0992,1082,0802,082
12/24/20252,0782,0992,0782,095
12/29/20252,0952,1102,0872,101
12/30/20252,0922,1302,0902,122
12/31/20252,1202,1272,1172,122