Hewlett Packard Enterprise Company (BIT:1HPE)
Italy · Delayed Price · Currency is EUR 19.66
+0.04 (0.21%)
At close: Dec 5, 2025
BIT:1HPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.94 | 19.57 | 17.71 | 19.66 | 19.66 | 0.21% | 3,720 |
| Dec 4, 2025 | 19.24 | 19.24 | 19.24 | 19.61 | 19.61 | 3.62% | 20 |
| Dec 3, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.34% | - |
| Dec 2, 2025 | 19.01 | 19.01 | 19.01 | 18.86 | 18.86 | 0.53% | 400 |
| Dec 1, 2025 | 18.85 | 18.85 | 18.68 | 18.76 | 18.76 | -0.23% | 152 |
| Nov 28, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.35% | - |
| Nov 27, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 1.40% | - |
| Nov 26, 2025 | 18.92 | 18.93 | 18.92 | 18.48 | 18.48 | 0.86% | 1,000 |
| Nov 25, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.32% | - |
| Nov 24, 2025 | 17.95 | 17.98 | 17.95 | 18.27 | 18.27 | 2.95% | 6 |
| Nov 21, 2025 | 17.47 | 17.47 | 17.47 | 17.74 | 17.74 | -1.49% | 256 |
| Nov 20, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.26% | - |
| Nov 19, 2025 | 18.15 | 18.15 | 18.15 | 17.97 | 17.97 | -1.48% | 390 |
| Nov 18, 2025 | 18.29 | 18.29 | 18.29 | 18.24 | 18.24 | -0.43% | 80 |
| Nov 17, 2025 | 19.22 | 19.22 | 18.31 | 18.31 | 18.31 | -8.98% | 223 |
| Nov 14, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.66% | - |
| Nov 13, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -1.54% | - |
| Nov 12, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 2.87% | - |
| Nov 11, 2025 | 20.00 | 20.00 | 19.74 | 19.73 | 19.73 | -3.57% | 680 |
| Nov 10, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 3.11% | - |
| Nov 7, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -2.01% | - |
| Nov 6, 2025 | 20.54 | 20.54 | 20.54 | 20.26 | 20.26 | -1.15% | 90 |
| Nov 5, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -1.21% | - |
| Nov 4, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -2.54% | - |
| Nov 3, 2025 | 21.19 | 21.28 | 21.19 | 21.28 | 21.28 | 0.50% | 346 |
| Oct 31, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.38% | - |
| Oct 30, 2025 | 20.76 | 20.76 | 20.72 | 21.26 | 21.26 | 1.67% | 150 |
| Oct 29, 2025 | 21.13 | 21.13 | 21.06 | 20.91 | 20.91 | 1.11% | 100 |
| Oct 28, 2025 | 20.74 | 20.81 | 20.40 | 20.68 | 20.68 | 1.03% | 941 |
| Oct 27, 2025 | 20.63 | 20.63 | 20.63 | 20.47 | 20.47 | 1.69% | 151 |
| Oct 24, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.05% | - |
| Oct 23, 2025 | 20.00 | 20.12 | 20.00 | 20.12 | 20.12 | 2.58% | 160 |
| Oct 22, 2025 | 19.92 | 20.00 | 19.92 | 19.61 | 19.61 | -1.50% | 70 |
| Oct 21, 2025 | 19.59 | 19.91 | 19.59 | 19.91 | 19.91 | 1.91% | 897 |
| Oct 20, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.51% | - |
| Oct 17, 2025 | 18.78 | 19.56 | 18.78 | 19.43 | 19.43 | 0.58% | 400 |
| Oct 16, 2025 | 19.74 | 19.96 | 19.34 | 19.32 | 19.32 | -12.25% | 5,199 |
| Oct 15, 2025 | 21.79 | 22.02 | 21.79 | 22.02 | 22.02 | 1.64% | 198 |
| Oct 14, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.30% | - |
| Oct 13, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 1.45% | - |
| 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 |