Hewlett Packard Enterprise Company (ETR:2HP)
Germany · Delayed Price · Currency is EUR 21.84
-0.83 (-3.66%)
Oct 10, 2025, 5:06 PM CET
ETR:2HP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 6.16% | 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 | 1.00% | 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 | -0.58% | 1,422 |
| Sep 29, 2025 | 20.48 | 20.99 | 20.36 | 20.64 | 20.64 | 0.73% | 1,422 |
| Sep 26, 2025 | 20.64 | 20.65 | 20.41 | 20.49 | 20.49 | -0.73% | 579 |
| Sep 25, 2025 | 20.90 | 20.92 | 20.50 | 20.64 | 20.64 | -2.23% | 3,212 |
| Sep 24, 2025 | 21.27 | 21.27 | 21.11 | 21.11 | 21.11 | -1.36% | 108 |
| Sep 23, 2025 | 21.38 | 21.40 | 21.30 | 21.40 | 21.40 | -0.19% | 393 |
| Sep 22, 2025 | 21.17 | 21.44 | 21.15 | 21.44 | 21.44 | 1.04% | 817 |
| 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 | 20.34 | 21.02 | 20.33 | 20.93 | 20.82 | 1.16% | 3,524 |
| Sep 16, 2025 | 21.08 | 21.08 | 20.60 | 20.69 | 20.58 | -1.57% | 2,747 |
| Sep 15, 2025 | 21.18 | 21.24 | 21.02 | 21.02 | 20.91 | -1.73% | 395 |
| Sep 12, 2025 | 21.20 | 21.39 | 21.20 | 21.39 | 21.27 | 1.18% | 1,373 |
| Sep 11, 2025 | 21.01 | 21.14 | 20.97 | 21.14 | 21.02 | 1.73% | 715 |
| Sep 10, 2025 | 20.50 | 20.79 | 20.49 | 20.78 | 20.67 | 1.71% | 2,646 |
| Sep 9, 2025 | 19.96 | 20.43 | 19.96 | 20.43 | 20.33 | 2.56% | 846 |
| Sep 8, 2025 | 20.10 | 20.17 | 19.65 | 19.92 | 19.81 | 1.37% | 781 |
| Sep 5, 2025 | 19.85 | 19.89 | 19.50 | 19.65 | 19.55 | -4.61% | 2,437 |
| Sep 4, 2025 | 20.04 | 20.71 | 19.99 | 20.60 | 20.49 | 5.37% | 5,532 |
| Sep 3, 2025 | 19.48 | 19.74 | 19.47 | 19.55 | 19.45 | 1.93% | 784 |
| Sep 2, 2025 | 19.27 | 19.27 | 19.14 | 19.18 | 19.08 | 2.18% | 1,495 |
| Sep 1, 2025 | 19.24 | 19.24 | 18.77 | 18.77 | 18.67 | -3.00% | 2,870 |
| Aug 29, 2025 | 19.84 | 19.84 | 19.35 | 19.35 | 19.25 | -2.67% | 846 |
| Aug 28, 2025 | 19.50 | 19.97 | 19.41 | 19.88 | 19.77 | 2.26% | 1,694 |
| Aug 27, 2025 | 19.35 | 19.44 | 19.35 | 19.44 | 19.34 | 0.62% | 2 |
| Aug 26, 2025 | 19.36 | 19.42 | 19.32 | 19.32 | 19.22 | 0.16% | 897 |
| Aug 25, 2025 | 19.30 | 19.30 | 19.22 | 19.29 | 19.19 | 0.31% | 48 |
| Aug 22, 2025 | 18.69 | 19.23 | 18.69 | 19.23 | 19.11 | 2.72% | 4,360 |
| Aug 21, 2025 | 18.47 | 18.72 | 18.47 | 18.72 | 18.60 | 3.71% | 2,391 |
| Aug 20, 2025 | 18.22 | 18.59 | 17.65 | 18.05 | 17.94 | -2.01% | 867 |
| Aug 19, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.31 | 0.38% | - |
| Aug 18, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.23 | 1.27% | - |
| Aug 15, 2025 | 18.51 | 18.51 | 18.07 | 18.12 | 18.00 | -1.31% | 231 |
| Aug 14, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.25 | - | - |
| Aug 13, 2025 | 18.30 | 18.51 | 18.30 | 18.36 | 18.25 | 3.09% | 2,498 |
| Aug 12, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.70 | - | - |
| Aug 11, 2025 | 18.02 | 18.10 | 17.80 | 17.81 | 17.70 | 2.36% | 6,500 |
| Aug 8, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.29 | - | - |
| Aug 7, 2025 | 17.46 | 17.49 | 17.40 | 17.40 | 17.29 | 0.29% | 1,040 |
| Aug 6, 2025 | 17.01 | 17.35 | 16.89 | 17.35 | 17.24 | 1.46% | 8,844 |
| Aug 5, 2025 | 17.39 | 17.54 | 17.03 | 17.10 | 16.99 | -0.81% | 1,164 |
| Aug 4, 2025 | 17.38 | 17.38 | 17.15 | 17.24 | 17.13 | -4.33% | 597 |