Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← RMS.PA stock page

Hermes International SCA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-072,050.002,084.002,044.002,058.002,037.4745,838
2025-11-062,090.002,101.002,043.002,043.002,022.6242,303
2025-11-052,050.002,113.002,050.002,098.002,077.0741,110
2025-11-042,074.002,090.002,046.002,084.002,063.2149,133
2025-11-032,143.002,151.002,112.002,116.002,094.8946,174
2025-10-312,172.002,177.002,136.002,149.002,127.5648,183
2025-10-302,165.002,202.002,164.002,178.002,156.2742,718
2025-10-292,185.002,204.002,163.002,182.002,160.2338,641
2025-10-282,195.002,217.002,182.002,201.002,179.0440,795
2025-10-272,200.002,207.002,176.002,207.002,184.9839,175
2025-10-242,200.002,225.002,175.002,194.002,172.1140,923
2025-10-232,204.002,247.002,190.002,194.002,172.1152,753
2025-10-222,183.002,220.002,138.002,199.002,177.06118,070
2025-10-212,222.002,268.002,207.002,250.002,227.5593,500
2025-10-202,212.002,239.002,194.002,218.002,195.8757,505
2025-10-172,155.002,202.002,146.002,191.002,169.1457,737
2025-10-162,168.002,184.002,148.002,162.002,140.4356,692
2025-10-152,146.002,191.002,121.002,175.002,153.30103,407
2025-10-142,034.002,039.002,014.002,026.002,005.7953,068
2025-10-132,055.002,089.002,026.002,042.002,021.6365,359
2025-10-102,109.002,127.002,032.002,035.002,014.7090,316
2025-10-092,172.002,187.002,097.002,097.002,076.0858,909
2025-10-082,115.002,166.002,104.002,155.002,133.5038,748
2025-10-072,095.002,121.002,083.002,115.002,093.9053,143
2025-10-062,165.002,165.002,095.002,108.002,086.9748,489
2025-10-032,156.002,161.002,126.002,161.002,139.4448,132
2025-10-022,100.002,157.002,099.002,145.002,123.6054,949
2025-10-012,080.002,095.002,065.002,088.002,067.1756,722
2025-09-302,106.002,115.002,058.002,083.002,062.2271,177
2025-09-292,084.002,123.002,068.002,119.002,097.8648,546
2025-09-262,073.002,097.002,057.002,069.002,048.3644,857
2025-09-252,058.002,081.002,043.002,062.002,041.4346,434
2025-09-242,123.002,124.002,057.002,066.002,045.3959,569
2025-09-232,125.002,178.002,115.002,133.002,111.7255,335
2025-09-222,129.002,137.002,103.002,114.002,092.9135,655
2025-09-192,133.002,164.002,120.002,129.002,107.76102,041
2025-09-182,126.002,178.002,124.002,145.002,123.6055,191
2025-09-172,129.002,134.002,104.002,121.002,099.8442,094
2025-09-162,119.002,169.002,114.002,119.002,097.8657,056
2025-09-152,100.002,126.002,096.002,121.002,099.8437,297
2025-09-122,109.002,121.002,067.002,090.002,069.1546,870
2025-09-112,094.002,116.002,086.002,110.002,088.9545,238
2025-09-102,091.002,118.502,072.002,093.002,072.1242,498
2025-09-092,044.002,113.002,044.002,095.002,074.1065,032
2025-09-082,044.002,053.002,026.002,044.002,023.6129,734
2025-09-052,031.002,050.001,998.002,039.002,018.6660,934
2025-09-042,050.002,067.002,003.002,019.001,998.8652,876
2025-09-032,052.002,074.002,042.002,047.002,026.5850,988
2025-09-022,056.002,076.002,022.002,040.002,019.6565,657
2025-09-012,095.002,105.002,062.002,063.002,042.4241,466
2025-08-292,120.002,130.002,091.002,091.002,070.1440,577
2025-08-282,123.002,182.002,117.002,125.002,103.8060,619
2025-08-272,075.002,145.002,074.002,119.002,097.8655,332
2025-08-262,066.002,101.002,064.002,072.002,051.3376,834
2025-08-252,093.002,103.002,074.002,081.002,060.2434,082
2025-08-222,060.002,102.002,060.002,095.002,074.1044,408
2025-08-212,091.002,097.002,062.002,070.002,049.3543,992
2025-08-202,090.002,113.002,082.002,103.002,082.0242,810
2025-08-192,072.002,119.002,071.002,106.002,084.9946,086
2025-08-182,065.002,073.002,050.002,073.002,052.3246,005
← NewerPage 5 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-04-2113.0000 EUR
2026-02-165.0000 EUR
2025-05-0522.5000 EUR
2025-02-173.5000 EUR
2024-05-0221.5000 EUR
2024-02-133.5000 EUR
2023-04-259.5000 EUR
2023-02-203.5000 EUR
2022-04-255.5000 EUR
2022-02-212.5000 EUR
2021-05-063.0500 EUR
2021-03-021.5000 EUR
2020-04-283.0500 EUR
2020-03-031.5000 EUR
2019-06-073.0500 EUR
2019-02-201.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.