Hewlett Packard Enterprise Company (BIT:1HPE)
Italy · Delayed Price · Currency is EUR 21.31
+0.20 (0.95%)
Last updated: Sep 12, 2025, 3:41 PM CET
BIT:1HPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 31, 2025 | 18.37 | 18.37 | 18.37 | 18.29 | 18.19 | 0.69% | 125 |
| Jul 30, 2025 | 18.07 | 18.07 | 18.07 | 18.16 | 18.07 | 0.68% | - |
| Jul 29, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 17.94 | 0.56% | 141 |
| Jul 28, 2025 | 17.84 | 17.84 | 17.84 | 17.94 | 17.84 | 2.64% | - |
| Jul 25, 2025 | 17.39 | 17.39 | 17.39 | 17.48 | 17.39 | -0.26% | - |
| Jul 24, 2025 | 17.43 | 17.43 | 17.43 | 17.52 | 17.43 | -2.23% | - |
| Jul 23, 2025 | 17.83 | 17.83 | 17.83 | 17.92 | 17.83 | 2.42% | - |
| Jul 22, 2025 | 17.41 | 17.41 | 17.41 | 17.50 | 17.41 | -1.50% | - |
| Jul 21, 2025 | 18.10 | 18.10 | 18.10 | 17.76 | 17.67 | -1.53% | 200 |
| Jul 18, 2025 | 17.95 | 17.95 | 17.95 | 18.04 | 17.95 | 0.47% | - |
| Jul 17, 2025 | 17.72 | 17.95 | 17.72 | 17.96 | 17.86 | 4.09% | 156 |
| Jul 16, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.16 | -2.20% | 90 |
| Jul 15, 2025 | 17.55 | 17.55 | 17.55 | 17.64 | 17.55 | -0.56% | - |
| Jul 14, 2025 | 17.65 | 17.65 | 17.65 | 17.74 | 17.65 | -0.17% | - |
| Jul 11, 2025 | 18.05 | 18.05 | 18.05 | 17.77 | 17.68 | -1.60% | 68 |