Hewlett Packard Enterprise Company (ETR:2HP)
Germany · Delayed Price · Currency is EUR 18.87
+0.33 (1.76%)
At close: Nov 28, 2025
ETR:2HP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 18.74 | 18.87 | 18.74 | 18.87 | 18.87 | 1.76% | 398 |
| Nov 27, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0.36% | - |
| Nov 26, 2025 | 18.85 | 18.88 | 18.28 | 18.48 | 18.48 | 0.53% | 970 |
| Nov 25, 2025 | 18.15 | 18.38 | 18.15 | 18.38 | 18.38 | 0.53% | 95 |
| Nov 24, 2025 | 18.01 | 18.34 | 17.92 | 18.28 | 18.28 | 3.14% | 1,416 |
| Nov 21, 2025 | 17.43 | 17.73 | 17.29 | 17.73 | 17.73 | -1.31% | 7,493 |
| Nov 20, 2025 | 18.30 | 18.30 | 17.96 | 17.96 | 17.96 | 0.09% | 2,959 |
| Nov 19, 2025 | 18.01 | 18.16 | 17.95 | 17.95 | 17.95 | -1.57% | 657 |
| Nov 18, 2025 | 18.18 | 18.23 | 18.01 | 18.23 | 18.23 | -0.70% | 3,092 |
| Nov 17, 2025 | 19.44 | 19.46 | 18.36 | 18.36 | 18.36 | -8.62% | 4,789 |
| Nov 14, 2025 | 19.61 | 20.10 | 19.22 | 20.10 | 20.10 | 0.40% | 5,431 |
| Nov 13, 2025 | 20.25 | 20.30 | 19.91 | 20.02 | 20.02 | -1.79% | 384 |
| Nov 12, 2025 | 19.78 | 20.38 | 19.78 | 20.38 | 20.38 | 3.36% | 997 |
| Nov 11, 2025 | 20.61 | 20.61 | 19.62 | 19.72 | 19.72 | -3.77% | 1,264 |
| Nov 10, 2025 | 20.66 | 20.79 | 20.47 | 20.49 | 20.49 | 3.48% | 1,535 |
| Nov 7, 2025 | 20.46 | 20.46 | 19.80 | 19.80 | 19.80 | -1.86% | 17,858 |
| Nov 6, 2025 | 20.25 | 20.25 | 20.18 | 20.18 | 20.18 | -1.32% | 104 |
| Nov 5, 2025 | 20.40 | 20.67 | 20.39 | 20.45 | 20.45 | -1.61% | 967 |
| Nov 4, 2025 | 20.87 | 21.17 | 20.72 | 20.78 | 20.78 | -2.26% | 1,490 |
| Nov 3, 2025 | 21.28 | 21.37 | 21.00 | 21.26 | 21.26 | 0.35% | 772 |
| Oct 31, 2025 | 21.29 | 21.50 | 21.08 | 21.19 | 21.19 | -0.26% | 5,606 |
| Oct 30, 2025 | 20.76 | 21.26 | 20.76 | 21.24 | 21.24 | 1.58% | 1,563 |
| Oct 29, 2025 | 21.00 | 21.13 | 20.87 | 20.91 | 20.91 | 0.80% | 5,362 |
| Oct 28, 2025 | 20.71 | 20.77 | 20.70 | 20.75 | 20.75 | 1.34% | 385 |
| Oct 27, 2025 | 20.49 | 20.66 | 20.47 | 20.47 | 20.47 | 1.74% | 562 |
| Oct 24, 2025 | 20.08 | 20.18 | 20.08 | 20.12 | 20.12 | -0.17% | 3,154 |
| Oct 23, 2025 | 20.01 | 20.16 | 19.82 | 20.16 | 20.16 | 2.76% | 1,054 |
| Oct 22, 2025 | 19.92 | 19.97 | 19.60 | 19.61 | 19.61 | -1.50% | 1,268 |
| Oct 21, 2025 | 19.68 | 19.92 | 19.64 | 19.91 | 19.91 | 2.03% | 3,349 |
| Oct 20, 2025 | 19.88 | 19.88 | 19.44 | 19.52 | 19.52 | 0.65% | 1,439 |
| Oct 17, 2025 | 18.89 | 19.47 | 18.77 | 19.39 | 19.39 | -2.51% | 4,755 |
| Oct 16, 2025 | 19.57 | 20.01 | 19.30 | 19.89 | 19.89 | -9.55% | 23,823 |
| Oct 15, 2025 | 21.79 | 22.17 | 21.73 | 21.99 | 21.99 | 1.20% | 9,764 |
| Oct 14, 2025 | 21.45 | 21.73 | 20.74 | 21.73 | 21.73 | - | 6,322 |
| Oct 13, 2025 | 21.40 | 21.73 | 21.40 | 21.73 | 21.73 | -0.50% | 1,566 |
| Oct 10, 2025 | 22.70 | 22.71 | 21.84 | 21.84 | 21.84 | -3.66% | 2,196 |
| Oct 9, 2025 | 22.32 | 22.76 | 22.32 | 22.67 | 22.67 | 0.40% | 2,886 |
| Oct 8, 2025 | 21.38 | 22.58 | 21.38 | 22.58 | 22.58 | 6.18% | 1,993 |
| Oct 7, 2025 | 21.31 | 22.00 | 21.14 | 21.27 | 21.27 | -0.37% | 10,022 |
| Oct 6, 2025 | 20.93 | 21.35 | 20.85 | 21.35 | 21.35 | 1.14% | 2,417 |
| Oct 3, 2025 | 21.02 | 21.11 | 21.02 | 21.11 | 21.11 | 1.01% | 18 |
| Oct 2, 2025 | 21.24 | 21.54 | 20.90 | 20.90 | 20.90 | -0.67% | 1,958 |
| Oct 1, 2025 | 20.73 | 21.04 | 20.60 | 21.04 | 21.04 | 2.53% | 2,686 |
| Sep 30, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.61% | - |
| Sep 29, 2025 | 20.48 | 20.99 | 20.36 | 20.64 | 20.64 | 0.76% | 1,422 |
| Sep 26, 2025 | 20.64 | 20.65 | 20.41 | 20.49 | 20.49 | -0.75% | 579 |
| Sep 25, 2025 | 20.90 | 20.92 | 20.50 | 20.64 | 20.64 | -2.20% | 3,212 |
| Sep 24, 2025 | 21.27 | 21.27 | 21.11 | 21.11 | 21.11 | -1.38% | 108 |
| Sep 23, 2025 | 21.38 | 21.40 | 21.30 | 21.40 | 21.40 | -0.16% | 393 |
| Sep 22, 2025 | 21.17 | 21.44 | 21.15 | 21.44 | 21.44 | 1.01% | 817 |