Skip to main content
logo
HP Inc. (BIT:1HPQ)
Italy flag Italy · Delayed Price · Currency is EUR
27.73
-0.19 (-0.68%)
At close: Sep 25, 2026

BIT:1HPQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202627.3127.5927.0927.7327.73-0.68%902
Sep 24, 202627.9227.9227.9227.9227.92-1.34%-
Sep 23, 202628.3028.3028.3028.3028.300.57%-
Sep 22, 202628.6229.0228.6228.1428.14-2.56%330
Sep 21, 202629.9429.9429.0428.8828.88-2.99%439
Sep 18, 202630.5330.5329.5529.7729.772.48%486
Sep 17, 202628.6228.6228.6229.0529.050.45%5
Sep 16, 202628.9228.9228.9228.9228.92-2.72%-
Sep 15, 202629.0729.6829.0729.7329.732.16%365
Sep 14, 202630.0030.0029.4729.1029.10-3.32%235
Sep 11, 202627.8631.0127.8630.1030.107.89%281
Sep 10, 202627.9027.9027.9027.9027.902.39%-
Sep 9, 202627.1127.3527.1127.2527.25-7.03%485
Sep 8, 202629.3129.3129.3129.3129.3111.22%-
Sep 7, 202627.5027.5027.5026.6126.35-3.10%18
Sep 4, 202627.4627.4627.4627.4627.19-0.94%-
Sep 3, 202627.3627.3627.3627.7227.451.95%345
Sep 2, 202627.1327.1327.0427.1926.933.50%485
Sep 1, 202625.9726.1625.9726.2726.020.42%813
Aug 31, 202625.9526.3125.9526.1625.91-0.91%27
Aug 28, 202625.2825.3825.1026.4026.146.80%418
Aug 27, 202623.1424.2923.1424.7224.48-2.75%750
Aug 26, 202625.5025.5025.5025.4225.171.60%3
Aug 25, 202625.0225.0225.0225.0224.781.50%-
Aug 24, 202625.2125.2125.2124.6524.41-3.82%11
Aug 21, 202625.6325.6325.6325.6325.380.16%-
Aug 20, 202625.5925.5925.5925.5925.34-1.73%-
Aug 19, 202625.5325.5325.5326.0425.791.13%30
Aug 18, 202625.8525.8525.8525.7525.500.98%26
Aug 17, 202625.8425.8425.8425.5025.25-3.15%26
Aug 14, 202627.0527.0526.9526.3326.070.88%144
Aug 13, 202625.7326.4925.7026.1025.855.33%201
Aug 12, 202624.5924.5924.5924.7824.54-1.82%5
Aug 11, 202626.0126.0125.6925.2425.00-2.92%110
Aug 10, 202625.8426.0025.8426.0025.753.26%963
Aug 7, 202624.7225.0124.4425.1824.942.11%175
Aug 6, 202625.0025.0025.0024.6624.421.44%28
Aug 5, 202624.8024.8024.5324.3124.070.70%191
Aug 4, 202623.8323.8323.8324.1423.912.59%19
Aug 3, 202623.8924.5723.6323.5323.300.13%230
Jul 31, 202623.2523.6523.2523.5023.271.95%105
Jul 30, 202624.3924.3923.0423.0522.83-7.65%346
Jul 29, 202624.5125.0024.5124.9624.721.88%522
Jul 28, 202623.5724.4123.5724.5024.265.92%170
Jul 27, 202622.8923.1822.8923.1322.912.21%895
Jul 24, 202622.4722.6322.4722.6322.414.09%275
Jul 23, 202622.0022.2822.0021.7421.53-1.72%86
Jul 22, 202622.1622.1622.1622.1221.912.65%50
Jul 21, 202621.1221.1221.1221.5521.341.60%399
Jul 20, 202621.2121.2121.2121.2121.00-1.26%-