HP Inc. (ETR:7HP)
Germany · Delayed Price · Currency is EUR 20.97
+0.38 (1.85%)
At close: Nov 28, 2025
HP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 20.84 | 20.97 | 20.70 | 20.97 | 20.97 | 1.85% | 6,782 |
| Nov 27, 2025 | 20.48 | 20.80 | 20.40 | 20.59 | 20.59 | 0.71% | 2,859 |
| Nov 26, 2025 | 20.00 | 20.98 | 19.80 | 20.45 | 20.45 | -4.64% | 15,178 |
| Nov 25, 2025 | 21.20 | 21.44 | 21.20 | 21.44 | 21.44 | 1.44% | 407 |
| Nov 24, 2025 | 21.00 | 21.15 | 20.73 | 21.14 | 21.14 | 3.10% | 2,438 |
| Nov 21, 2025 | 19.56 | 20.50 | 19.54 | 20.50 | 20.50 | 4.03% | 7,956 |
| Nov 20, 2025 | 19.66 | 19.78 | 19.61 | 19.71 | 19.71 | 0.91% | 2,965 |
| Nov 19, 2025 | 19.75 | 19.75 | 19.50 | 19.53 | 19.53 | -0.09% | 1,971 |
| Nov 18, 2025 | 19.70 | 19.75 | 19.40 | 19.55 | 19.55 | -3.69% | 2,691 |
| Nov 17, 2025 | 20.84 | 20.84 | 20.19 | 20.30 | 20.30 | -5.36% | 8,986 |
| Nov 14, 2025 | 21.42 | 21.50 | 21.21 | 21.45 | 21.45 | -1.22% | 1,991 |
| Nov 13, 2025 | 21.86 | 21.87 | 21.60 | 21.71 | 21.71 | -0.02% | 3,022 |
| Nov 12, 2025 | 21.54 | 21.74 | 21.40 | 21.72 | 21.72 | -0.05% | 4,675 |
| Nov 11, 2025 | 21.85 | 22.00 | 21.69 | 21.73 | 21.73 | -1.43% | 2,226 |
| Nov 10, 2025 | 22.86 | 22.92 | 21.98 | 22.04 | 22.04 | -1.67% | 341 |
| Nov 7, 2025 | 22.83 | 22.83 | 22.40 | 22.42 | 22.42 | -1.32% | 294 |
| Nov 6, 2025 | 23.04 | 23.34 | 22.72 | 22.72 | 22.72 | 0.51% | 4,316 |
| Nov 5, 2025 | 22.67 | 22.67 | 22.55 | 22.60 | 22.60 | -1.85% | 290 |
| Nov 4, 2025 | 23.21 | 23.23 | 23.03 | 23.03 | 23.03 | -1.24% | 822 |
| Nov 3, 2025 | 24.10 | 24.21 | 23.27 | 23.32 | 23.32 | -2.33% | 2,663 |
| Oct 31, 2025 | 23.57 | 24.12 | 23.57 | 23.87 | 23.87 | -0.58% | 192 |
| Oct 30, 2025 | 23.92 | 24.03 | 23.92 | 24.01 | 24.01 | 0.86% | 152 |
| Oct 29, 2025 | 24.15 | 24.15 | 23.77 | 23.81 | 23.81 | -0.75% | 1,277 |
| Oct 28, 2025 | 24.01 | 24.15 | 23.91 | 23.99 | 23.99 | 0.23% | 517 |
| Oct 27, 2025 | 24.08 | 24.18 | 23.93 | 23.93 | 23.93 | -0.48% | 475 |
| Oct 24, 2025 | 24.01 | 24.10 | 23.99 | 24.05 | 24.05 | 0.12% | 1,230 |
| Oct 23, 2025 | 23.90 | 24.06 | 23.90 | 24.02 | 24.02 | 0.63% | 213 |
| Oct 22, 2025 | 24.35 | 24.36 | 23.40 | 23.87 | 23.87 | -2.19% | 3,593 |
| Oct 21, 2025 | 23.92 | 24.40 | 23.92 | 24.40 | 24.40 | 1.54% | 503 |
| Oct 20, 2025 | 23.51 | 24.11 | 23.51 | 24.03 | 24.03 | 2.32% | 376 |
| Oct 17, 2025 | 22.92 | 23.49 | 22.83 | 23.49 | 23.49 | -1.53% | 1,451 |
| Oct 16, 2025 | 24.74 | 24.74 | 23.85 | 23.85 | 23.85 | -3.25% | 2,780 |
| Oct 15, 2025 | 24.59 | 24.70 | 24.59 | 24.65 | 24.65 | 1.19% | 2,698 |
| Oct 14, 2025 | 23.92 | 24.36 | 23.92 | 24.36 | 24.36 | 7.01% | 738 |
| Oct 13, 2025 | 22.30 | 22.77 | 22.26 | 22.77 | 22.77 | -2.57% | 665 |
| Oct 10, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0.62% | 166 |
| Oct 9, 2025 | 23.14 | 23.33 | 23.14 | 23.22 | 23.22 | -0.60% | 967 |
| Oct 8, 2025 | 22.81 | 23.36 | 22.81 | 23.36 | 23.36 | 3.89% | 33 |
| Oct 7, 2025 | 22.87 | 22.87 | 22.49 | 22.49 | 22.49 | -1.66% | 1,301 |
| Oct 6, 2025 | 22.82 | 22.99 | 22.67 | 22.87 | 22.87 | 0.02% | 6,485 |
| Oct 3, 2025 | 22.72 | 22.93 | 22.66 | 22.86 | 22.86 | 0.73% | 1,203 |
| Oct 2, 2025 | 22.96 | 22.96 | 22.70 | 22.70 | 22.70 | -0.61% | 1,125 |
| Oct 1, 2025 | 22.94 | 23.11 | 22.84 | 22.84 | 22.84 | -0.48% | 1,549 |
| Sep 30, 2025 | 22.88 | 23.02 | 22.86 | 22.95 | 22.95 | 0.57% | 1,274 |
| Sep 29, 2025 | 22.79 | 23.08 | 22.73 | 22.82 | 22.82 | 0.75% | 1,191 |
| Sep 26, 2025 | 22.85 | 22.97 | 22.65 | 22.65 | 22.65 | -1.91% | 916 |
| Sep 25, 2025 | 23.54 | 23.54 | 23.06 | 23.09 | 23.09 | -3.69% | 1,020 |
| Sep 24, 2025 | 24.30 | 24.30 | 23.97 | 23.97 | 23.97 | -1.88% | 470 |
| Sep 23, 2025 | 24.16 | 24.43 | 23.98 | 24.43 | 24.43 | 1.86% | 603 |
| Sep 22, 2025 | 23.84 | 23.99 | 23.84 | 23.99 | 23.99 | 0.13% | 406 |