Hermès International Société en commandite par actions HESAF
1,471.30 USD -9.20 (-0.62%)
Regular-session close
1,461.60 Day range 1,461.60
1,366.53 52-week range 2,693.90
- YTD
- -41.15%
- 1 year
- -42.10%
HESAF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,472.79 | 1,472.79 | 1,471.30 | 1,471.30 | -9.20 | -0.62% | 100 |
| Nov 12, 2026 | 1,492.21 | 1,492.21 | 1,461.60 | 1,480.50 | -21.92 | -1.46% | 1,000 |
| Nov 11, 2026 | 1,500.61 | 1,507.80 | 1,500.61 | 1,502.42 | -19.28 | -1.27% | 100 |
| Nov 10, 2026 | 1,522.09 | 1,522.09 | 1,500.00 | 1,521.70 | +6.67 | +0.44% | 100 |
| Nov 9, 2026 | 1,515.03 | 1,515.03 | 1,515.03 | 1,515.03 | +20.13 | +1.35% | 100 |
| Nov 6, 2026 | 1,441.00 | 1,529.85 | 1,441.00 | 1,494.90 | -15.10 | -1.00% | 100 |
| Nov 5, 2026 | 1,562.03 | 1,562.03 | 1,510.00 | 1,510.00 | -6.00 | -0.40% | 200 |
| Nov 4, 2026 | 1,538.86 | 1,541.60 | 1,516.00 | 1,516.00 | +51.74 | +3.53% | 4,500 |
| Nov 3, 2026 | 1,477.54 | 1,477.54 | 1,464.26 | 1,464.26 | -3.04 | -0.21% | 9,100 |
| Nov 2, 2026 | 1,467.30 | 1,467.30 | 1,467.30 | 1,467.30 | +41.67 | +2.92% | 100 |
| Oct 30, 2026 | 1,459.49 | 1,459.49 | 1,401.00 | 1,425.63 | +17.61 | +1.25% | 100 |
| Oct 29, 2026 | 1,407.50 | 1,475.00 | 1,405.34 | 1,408.02 | -2.45 | -0.17% | 200 |
| Oct 28, 2026 | 1,407.55 | 1,410.47 | 1,400.50 | 1,410.47 | +7.67 | +0.55% | 100 |
| Oct 27, 2026 | 1,411.13 | 1,413.95 | 1,402.80 | 1,402.80 | -21.98 | -1.54% | 100 |
| Oct 26, 2026 | 1,426.47 | 1,447.30 | 1,424.78 | 1,424.78 | +53.48 | +3.90% | 100 |
| Oct 23, 2026 | 1,397.73 | 1,410.00 | 1,371.30 | 1,371.30 | -71.86 | -4.98% | 6,500 |
| Oct 22, 2026 | 1,440.00 | 1,443.16 | 1,407.00 | 1,443.16 | -40.78 | -2.75% | 400 |
| Oct 21, 2026 | 1,483.94 | 1,483.94 | 1,483.94 | 1,483.94 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 1,440.00 | 1,483.94 | 1,440.00 | 1,483.94 | +16.58 | +1.13% | 100 |
| Oct 19, 2026 | 1,490.00 | 1,490.00 | 1,467.36 | 1,467.36 | -32.64 | -2.18% | 1,500 |
| Oct 16, 2026 | 1,525.00 | 1,525.00 | 1,500.00 | 1,500.00 | -10.00 | -0.66% | 100 |
| Oct 15, 2026 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | +58.35 | +4.02% | 100 |
| Oct 14, 2026 | 1,451.65 | 1,451.65 | 1,451.65 | 1,451.65 | +25.55 | +1.79% | 100 |
| Oct 13, 2026 | 1,435.30 | 1,454.24 | 1,400.00 | 1,426.10 | +9.20 | +0.65% | 400 |
| Oct 12, 2026 | 1,426.95 | 1,440.00 | 1,416.90 | 1,416.90 | -2.78 | -0.20% | 100 |
| Oct 9, 2026 | 1,440.00 | 1,440.00 | 1,419.68 | 1,419.68 | +17.39 | +1.24% | 100 |
| Oct 8, 2026 | 1,420.00 | 1,430.80 | 1,401.20 | 1,402.29 | -23.21 | -1.63% | 100 |
| Oct 7, 2026 | 1,420.00 | 1,441.50 | 1,400.00 | 1,425.50 | -17.70 | -1.23% | 400 |
| Oct 6, 2026 | 1,425.00 | 1,443.20 | 1,424.00 | 1,443.20 | -0.30 | -0.02% | 100 |
| Oct 5, 2026 | 1,402.16 | 1,443.50 | 1,402.16 | 1,443.50 | -6.50 | -0.45% | 100 |
| Oct 2, 2026 | 1,479.50 | 1,480.00 | 1,450.00 | 1,450.00 | -2.20 | -0.15% | 700 |
| Oct 1, 2026 | 1,500.00 | 1,501.00 | 1,366.53 | 1,452.20 | -58.80 | -3.89% | 100 |
| Sep 30, 2026 | 1,554.56 | 1,554.56 | 1,501.50 | 1,511.00 | -14.29 | -0.94% | 100 |
| Sep 29, 2026 | 1,547.11 | 1,547.11 | 1,525.29 | 1,525.29 | -58.93 | -3.72% | 100 |
| Sep 28, 2026 | 1,510.00 | 1,588.68 | 1,510.00 | 1,584.22 | +35.31 | +2.28% | 100 |
| Sep 25, 2026 | 1,523.78 | 1,548.91 | 1,501.50 | 1,548.91 | +23.91 | +1.57% | 100 |
| Sep 24, 2026 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 1,533.00 | 1,533.00 | 1,519.00 | 1,525.00 | -9.00 | -0.59% | 200 |
| Sep 22, 2026 | 1,502.00 | 1,534.75 | 1,502.00 | 1,534.00 | +24.90 | +1.65% | 200 |
| Sep 21, 2026 | 1,527.87 | 1,554.15 | 1,509.10 | 1,509.10 | -23.90 | -1.56% | 5,000 |
| Sep 18, 2026 | 1,545.00 | 1,545.00 | 1,500.50 | 1,533.00 | -35.23 | -2.25% | 16,900 |
| Sep 17, 2026 | 1,608.40 | 1,608.40 | 1,545.00 | 1,568.23 | -20.94 | -1.32% | 100 |
| Sep 16, 2026 | 1,569.41 | 1,589.17 | 1,534.50 | 1,589.17 | +11.97 | +0.76% | 100 |
| Sep 15, 2026 | 1,578.00 | 1,608.00 | 1,548.00 | 1,577.20 | -75.30 | -4.56% | 200 |
| Sep 14, 2026 | 1,628.94 | 1,654.49 | 1,622.99 | 1,652.50 | +32.50 | +2.01% | 100 |
| Sep 11, 2026 | 1,642.00 | 1,642.00 | 1,620.00 | 1,620.00 | -19.80 | -1.21% | 1,600 |
| Sep 10, 2026 | 1,630.00 | 1,645.90 | 1,628.50 | 1,639.80 | +8.88 | +0.54% | 100 |
| Sep 9, 2026 | 1,665.92 | 1,665.92 | 1,621.14 | 1,630.92 | -40.88 | -2.45% | 200 |
| Sep 8, 2026 | 1,690.01 | 1,706.33 | 1,669.80 | 1,671.80 | -8.70 | -0.52% | 100 |
| Sep 4, 2026 | 1,697.64 | 1,716.52 | 1,680.50 | 1,680.50 | -26.50 | -1.55% | 100 |
| Sep 3, 2026 | 1,739.60 | 1,741.79 | 1,707.00 | 1,707.00 | -35.66 | -2.05% | 100 |
| Sep 2, 2026 | 1,775.00 | 1,775.00 | 1,742.66 | 1,742.66 | -43.21 | -2.42% | 200 |
| Sep 1, 2026 | 1,763.34 | 1,794.75 | 1,763.34 | 1,785.87 | -44.63 | -2.44% | 100 |
| Aug 31, 2026 | 1,830.50 | 1,830.50 | 1,830.50 | 1,830.50 | -3.50 | -0.19% | 100 |
| Aug 28, 2026 | 1,888.69 | 1,888.69 | 1,811.01 | 1,834.00 | +34.50 | +1.92% | 100 |
| Aug 27, 2026 | 1,799.50 | 1,799.50 | 1,799.50 | 1,799.50 | +8.70 | +0.49% | 100 |
| Aug 26, 2026 | 1,804.53 | 1,804.53 | 1,790.80 | 1,790.80 | +10.30 | +0.58% | 100 |
| Aug 25, 2026 | 1,827.50 | 1,827.50 | 1,780.50 | 1,780.50 | -50.40 | -2.75% | 100 |
| Aug 24, 2026 | 1,823.55 | 1,830.90 | 1,823.55 | 1,830.90 | +7.85 | +0.43% | 100 |
| Aug 21, 2026 | 1,835.00 | 1,835.00 | 1,780.50 | 1,823.05 | +0.38 | +0.02% | 100 |
| Aug 20, 2026 | 1,780.50 | 1,822.67 | 1,780.50 | 1,822.67 | -18.38 | -1.00% | 100 |
| Aug 19, 2026 | 1,848.30 | 1,848.30 | 1,808.00 | 1,841.05 | +35.88 | +1.99% | 100 |
| Aug 18, 2026 | 1,790.00 | 1,816.82 | 1,780.00 | 1,805.17 | +17.67 | +0.99% | 100 |
| Aug 17, 2026 | 1,780.50 | 1,808.10 | 1,780.50 | 1,787.50 | -4.00 | -0.22% | 100 |
| Aug 14, 2026 | 1,829.00 | 1,836.50 | 1,791.00 | 1,791.50 | +15.50 | +0.87% | 100 |
65 days, newest first. Daily bars as drawn on the HESAF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.