Hewlett Packard Enterprise Company (BIT:1HPE)
Italy · Delayed Price · Currency is EUR 21.42
-1.31 (-5.78%)
At close: Oct 10, 2025
BIT:1HPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 21.92 | 21.92 | 21.92 | 21.42 | 21.42 | -5.78% | 66 |
| Oct 9, 2025 | 22.64 | 22.64 | 22.28 | 22.74 | 22.74 | 0.93% | 453 |
| Oct 8, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 5.68% | - |
| Oct 7, 2025 | 21.98 | 21.98 | 21.32 | 21.32 | 21.32 | -0.05% | 176 |
| Oct 6, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 1.21% | - |
| Oct 3, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.69% | - |
| Oct 2, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.36% | - |
| Oct 1, 2025 | 20.53 | 21.00 | 20.53 | 21.00 | 21.00 | 2.41% | 70 |
| Sep 30, 2025 | 20.59 | 20.59 | 20.59 | 20.51 | 20.51 | -0.75% | 1 |
| Sep 29, 2025 | 20.67 | 20.67 | 20.66 | 20.66 | 20.66 | 0.95% | 240 |
| Sep 26, 2025 | 20.68 | 20.68 | 20.47 | 20.47 | 20.47 | -0.58% | 182 |
| Sep 25, 2025 | 20.98 | 20.98 | 20.98 | 20.59 | 20.59 | -2.09% | 100 |
| Sep 24, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -1.68% | - |
| Sep 23, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.21% | - |
| Sep 22, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.89% | - |
| Sep 19, 2025 | 21.31 | 21.31 | 21.31 | 21.24 | 21.24 | -0.26% | 200 |
| Sep 18, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 1.89% | - |
| Sep 17, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.04% | - |
| Sep 16, 2025 | 20.98 | 20.98 | 20.98 | 20.69 | 20.58 | -1.94% | 15 |
| Sep 15, 2025 | 20.99 | 20.99 | 20.99 | 21.10 | 20.99 | -1.01% | - |
| Sep 12, 2025 | 21.32 | 21.32 | 21.32 | 21.31 | 21.20 | 0.95% | 5 |
| Sep 11, 2025 | 20.83 | 21.11 | 20.83 | 21.11 | 21.00 | 1.44% | 129 |
| Sep 10, 2025 | 20.42 | 20.42 | 20.42 | 20.81 | 20.70 | 1.98% | 100 |
| Sep 9, 2025 | 20.05 | 20.05 | 20.05 | 20.41 | 20.30 | 2.37% | 60 |
| Sep 8, 2025 | 20.07 | 20.07 | 20.07 | 19.93 | 19.83 | 1.45% | 1,000 |
| Sep 5, 2025 | 19.71 | 19.94 | 19.38 | 19.65 | 19.55 | -4.76% | 1,344 |
| Sep 4, 2025 | 20.39 | 20.63 | 20.34 | 20.63 | 20.52 | 5.48% | 696 |
| Sep 3, 2025 | 19.46 | 19.46 | 19.46 | 19.56 | 19.46 | 1.83% | - |
| Sep 2, 2025 | 19.11 | 19.11 | 19.11 | 19.21 | 19.11 | 0.23% | - |
| Sep 1, 2025 | 19.31 | 19.31 | 19.31 | 19.16 | 19.06 | -1.25% | 170 |
| Aug 29, 2025 | 19.83 | 19.83 | 19.46 | 19.40 | 19.30 | -2.14% | 123 |
| Aug 28, 2025 | 19.36 | 19.36 | 19.36 | 19.83 | 19.72 | 2.07% | 115 |
| Aug 27, 2025 | 19.32 | 19.32 | 19.32 | 19.43 | 19.32 | 0.43% | - |
| Aug 26, 2025 | 19.24 | 19.24 | 19.24 | 19.34 | 19.24 | 0.45% | - |
| Aug 25, 2025 | 19.15 | 19.15 | 19.15 | 19.26 | 19.16 | 0.40% | 100 |
| Aug 22, 2025 | 19.08 | 19.08 | 19.08 | 19.18 | 19.08 | 2.73% | - |
| Aug 21, 2025 | 18.62 | 18.62 | 18.62 | 18.67 | 18.57 | 3.53% | 80 |
| Aug 20, 2025 | 17.94 | 17.94 | 17.94 | 18.03 | 17.94 | -2.04% | - |
| Aug 19, 2025 | 18.31 | 18.31 | 18.31 | 18.41 | 18.31 | 0.34% | - |
| Aug 18, 2025 | 18.25 | 18.25 | 18.25 | 18.35 | 18.25 | 0.40% | - |
| Aug 14, 2025 | 18.18 | 18.18 | 18.18 | 18.27 | 18.18 | -0.58% | - |
| Aug 13, 2025 | 18.32 | 18.38 | 18.32 | 18.38 | 18.28 | 2.21% | 292 |
| Aug 12, 2025 | 17.89 | 17.89 | 17.89 | 17.98 | 17.89 | 0.95% | - |
| Aug 11, 2025 | 17.72 | 17.72 | 17.72 | 17.81 | 17.72 | -0.85% | - |
| Aug 8, 2025 | 17.64 | 17.64 | 17.64 | 17.96 | 17.87 | 3.22% | 200 |
| Aug 7, 2025 | 17.31 | 17.31 | 17.31 | 17.40 | 17.31 | 0.46% | - |
| Aug 6, 2025 | 17.23 | 17.23 | 17.23 | 17.32 | 17.23 | 1.49% | - |
| Aug 5, 2025 | 16.98 | 16.98 | 16.98 | 17.07 | 16.98 | -0.92% | - |
| Aug 4, 2025 | 17.20 | 17.20 | 17.20 | 17.23 | 17.14 | 0.70% | 148 |
| Aug 1, 2025 | 17.02 | 17.02 | 17.02 | 17.11 | 17.02 | -6.44% | - |