Hewlett Packard Enterprise Company (ETR:2HP)
Germany · Delayed Price · Currency is EUR 21.22
-0.05 (-0.24%)
Sep 19, 2025, 5:35 PM CET
ETR:2HP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 21.30 | 21.30 | 21.15 | 21.22 | 21.22 | -0.24% | 638 |
| Sep 18, 2025 | 21.00 | 21.42 | 20.98 | 21.27 | 21.27 | 1.62% | 8,260 |
| Sep 17, 2025 | 20.33 | 21.01 | 20.33 | 20.93 | 20.80 | 1.16% | 3,524 |
| Sep 16, 2025 | 21.08 | 21.08 | 20.60 | 20.69 | 20.56 | -1.57% | 2,747 |
| Sep 15, 2025 | 21.18 | 21.24 | 21.02 | 21.02 | 20.89 | -1.73% | 395 |
| Sep 12, 2025 | 21.20 | 21.39 | 21.20 | 21.39 | 21.25 | 1.18% | 1,373 |
| Sep 11, 2025 | 21.01 | 21.14 | 20.97 | 21.14 | 21.00 | 1.73% | 715 |
| Sep 10, 2025 | 20.50 | 20.79 | 20.49 | 20.78 | 20.78 | 1.71% | 2,646 |
| Sep 9, 2025 | 19.96 | 20.43 | 19.96 | 20.43 | 20.43 | 2.56% | 846 |
| Sep 8, 2025 | 20.10 | 20.17 | 19.65 | 19.92 | 19.92 | 1.37% | 781 |
| Sep 5, 2025 | 19.85 | 19.89 | 19.50 | 19.65 | 19.65 | -4.61% | 2,437 |
| Sep 4, 2025 | 20.04 | 20.71 | 19.99 | 20.60 | 20.60 | 5.37% | 5,532 |
| Sep 3, 2025 | 19.48 | 19.74 | 19.47 | 19.55 | 19.55 | 1.93% | 784 |
| Sep 2, 2025 | 19.27 | 19.27 | 19.14 | 19.18 | 19.18 | 2.18% | 1,495 |
| Sep 1, 2025 | 19.24 | 19.24 | 18.77 | 18.77 | 18.77 | -3.00% | 2,870 |
| Aug 29, 2025 | 19.84 | 19.84 | 19.35 | 19.35 | 19.35 | -2.67% | 846 |
| Aug 28, 2025 | 19.50 | 19.97 | 19.41 | 19.88 | 19.88 | 2.26% | 1,694 |
| Aug 27, 2025 | 19.35 | 19.44 | 19.35 | 19.44 | 19.44 | 0.62% | 2 |
| Aug 26, 2025 | 19.36 | 19.42 | 19.32 | 19.32 | 19.32 | 0.16% | 897 |
| Aug 25, 2025 | 19.30 | 19.30 | 19.22 | 19.29 | 19.29 | 0.31% | 48 |
| Aug 22, 2025 | 18.69 | 19.23 | 18.69 | 19.23 | 19.23 | 2.72% | 4,360 |
| Aug 21, 2025 | 18.47 | 18.72 | 18.47 | 18.72 | 18.72 | 3.71% | 2,391 |
| Aug 20, 2025 | 18.22 | 18.59 | 17.65 | 18.05 | 18.05 | -2.01% | 867 |
| Aug 19, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.38% | 231 |
| Aug 18, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 1.27% | 231 |
| Aug 15, 2025 | 18.51 | 18.51 | 18.07 | 18.12 | 18.12 | -0.93% | 231 |
| Aug 14, 2025 | 18.48 | 18.48 | 18.28 | 18.29 | 18.29 | -0.38% | 1,504 |
| Aug 13, 2025 | 18.30 | 18.51 | 18.30 | 18.36 | 18.36 | 1.77% | 2,498 |
| Aug 12, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 1.29% | 128 |
| Aug 11, 2025 | 18.02 | 18.10 | 17.80 | 17.81 | 17.81 | 2.36% | 6,500 |
| Aug 8, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Aug 7, 2025 | 17.46 | 17.49 | 17.40 | 17.40 | 17.40 | 0.29% | 1,040 |
| Aug 6, 2025 | 17.01 | 17.35 | 16.89 | 17.35 | 17.35 | 1.46% | 8,844 |
| Aug 5, 2025 | 17.39 | 17.54 | 17.03 | 17.10 | 17.10 | -0.81% | 1,164 |
| Aug 4, 2025 | 17.38 | 17.38 | 17.15 | 17.24 | 17.24 | -4.33% | 597 |
| Aug 1, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -1.48% | 69 |
| Jul 31, 2025 | 18.30 | 18.54 | 17.97 | 18.29 | 18.29 | 0.77% | 5,094 |
| Jul 30, 2025 | 18.18 | 18.27 | 18.15 | 18.15 | 18.15 | 0.78% | 514 |
| Jul 29, 2025 | 18.02 | 18.26 | 18.01 | 18.01 | 18.01 | 0.28% | 1,966 |
| Jul 28, 2025 | 17.91 | 17.96 | 17.87 | 17.96 | 17.96 | 2.57% | 109 |
| Jul 25, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - | 196 |
| Jul 24, 2025 | 17.79 | 17.79 | 17.46 | 17.51 | 17.51 | -2.18% | 196 |
| Jul 23, 2025 | 17.38 | 17.92 | 17.38 | 17.90 | 17.90 | 2.05% | 2,017 |
| Jul 22, 2025 | 17.70 | 17.70 | 17.54 | 17.54 | 17.54 | -1.35% | 1,159 |
| Jul 21, 2025 | 18.15 | 18.15 | 17.73 | 17.78 | 17.78 | -1.60% | 239 |
| Jul 18, 2025 | 17.95 | 18.07 | 17.95 | 18.07 | 18.07 | 0.72% | 282 |
| Jul 17, 2025 | 17.50 | 18.24 | 17.50 | 17.94 | 17.94 | 4.12% | 4,407 |
| Jul 16, 2025 | 17.47 | 17.78 | 17.23 | 17.23 | 17.23 | -2.38% | 4,601 |
| Jul 15, 2025 | 17.73 | 17.75 | 17.60 | 17.65 | 17.65 | -0.45% | 457 |
| Jul 14, 2025 | 17.58 | 17.73 | 17.50 | 17.73 | 17.73 | -0.23% | 693 |