HP Inc. (ETR:7HP)
Germany · Delayed Price · Currency is EUR 19.87
+0.02 (0.10%)
At close: Dec 22, 2025
HP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 19.89 | 19.93 | 19.89 | 19.93 | - | 0.40% | 372 |
| Dec 19, 2025 | 20.08 | 20.08 | 19.82 | 19.85 | 19.85 | -1.83% | 2,272 |
| Dec 18, 2025 | 20.97 | 20.97 | 19.71 | 20.22 | 20.22 | -4.76% | 2,314 |
| Dec 17, 2025 | 21.14 | 21.23 | 21.14 | 21.23 | 21.23 | 1.46% | 761 |
| Dec 16, 2025 | 20.74 | 20.94 | 20.70 | 20.93 | 20.93 | 0.41% | 2,082 |
| Dec 15, 2025 | 21.10 | 21.27 | 20.82 | 20.84 | 20.84 | -2.04% | 3,671 |
| Dec 12, 2025 | 21.63 | 21.63 | 21.28 | 21.28 | 21.28 | -1.30% | 2,090 |
| Dec 11, 2025 | 21.57 | 21.66 | 21.45 | 21.56 | 21.56 | -0.76% | 2,013 |
| Dec 10, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.46 | 0.49% | - |
| Dec 9, 2025 | 21.93 | 21.93 | 21.62 | 21.62 | 21.36 | -0.37% | 5 |
| Dec 8, 2025 | 22.17 | 22.17 | 21.70 | 21.70 | 21.44 | -2.95% | 625 |
| Dec 5, 2025 | 22.18 | 22.36 | 22.09 | 22.36 | 22.09 | 1.87% | 1,497 |
| Dec 4, 2025 | 21.85 | 21.95 | 21.83 | 21.95 | 21.68 | 0.69% | 985 |
| Dec 3, 2025 | 21.76 | 21.83 | 21.58 | 21.80 | 21.54 | 1.07% | 3,733 |
| Dec 2, 2025 | 21.01 | 21.65 | 21.01 | 21.57 | 21.31 | 1.89% | 2,881 |
| Dec 1, 2025 | 20.86 | 21.17 | 20.86 | 21.17 | 20.91 | 0.93% | 869 |
| Nov 28, 2025 | 20.84 | 20.97 | 20.70 | 20.97 | 20.72 | 1.85% | 6,782 |
| Nov 27, 2025 | 20.48 | 20.80 | 20.40 | 20.59 | 20.35 | 0.71% | 2,859 |
| Nov 26, 2025 | 20.00 | 20.98 | 19.80 | 20.45 | 20.20 | -4.64% | 15,178 |
| Nov 25, 2025 | 21.20 | 21.44 | 21.20 | 21.44 | 21.19 | 1.44% | 407 |
| Nov 24, 2025 | 21.00 | 21.15 | 20.73 | 21.14 | 20.88 | 3.10% | 2,438 |
| Nov 21, 2025 | 19.56 | 20.50 | 19.54 | 20.50 | 20.26 | 4.03% | 7,956 |
| Nov 20, 2025 | 19.66 | 19.78 | 19.61 | 19.71 | 19.47 | 0.91% | 2,965 |
| Nov 19, 2025 | 19.75 | 19.75 | 19.50 | 19.53 | 19.30 | -0.09% | 1,971 |
| Nov 18, 2025 | 19.70 | 19.75 | 19.40 | 19.55 | 19.31 | -3.69% | 2,691 |
| Nov 17, 2025 | 20.84 | 20.84 | 20.19 | 20.30 | 20.05 | -5.36% | 8,986 |
| Nov 14, 2025 | 21.42 | 21.50 | 21.21 | 21.45 | 21.19 | -1.22% | 1,991 |
| Nov 13, 2025 | 21.86 | 21.87 | 21.60 | 21.71 | 21.45 | -0.02% | 3,022 |
| Nov 12, 2025 | 21.54 | 21.74 | 21.40 | 21.72 | 21.46 | -0.05% | 4,675 |
| Nov 11, 2025 | 21.85 | 22.00 | 21.69 | 21.73 | 21.47 | -1.43% | 2,226 |
| Nov 10, 2025 | 22.86 | 22.92 | 21.98 | 22.04 | 21.78 | -1.67% | 341 |
| Nov 7, 2025 | 22.83 | 22.83 | 22.40 | 22.42 | 22.15 | -1.32% | 294 |
| Nov 6, 2025 | 23.04 | 23.34 | 22.72 | 22.72 | 22.45 | 0.51% | 4,316 |
| Nov 5, 2025 | 22.67 | 22.67 | 22.55 | 22.60 | 22.33 | -1.85% | 290 |
| Nov 4, 2025 | 23.21 | 23.23 | 23.03 | 23.03 | 22.75 | -1.24% | 822 |
| Nov 3, 2025 | 24.10 | 24.21 | 23.27 | 23.32 | 23.04 | -2.33% | 2,663 |
| Oct 31, 2025 | 23.57 | 24.12 | 23.57 | 23.87 | 23.59 | -0.58% | 192 |
| Oct 30, 2025 | 23.92 | 24.03 | 23.92 | 24.01 | 23.73 | 0.86% | 152 |
| Oct 29, 2025 | 24.15 | 24.15 | 23.77 | 23.81 | 23.52 | -0.75% | 1,277 |
| Oct 28, 2025 | 24.01 | 24.15 | 23.91 | 23.99 | 23.70 | 0.23% | 517 |
| Oct 27, 2025 | 24.08 | 24.18 | 23.93 | 23.93 | 23.65 | -0.48% | 475 |
| Oct 24, 2025 | 24.01 | 24.10 | 23.99 | 24.05 | 23.76 | 0.12% | 1,230 |
| Oct 23, 2025 | 23.90 | 24.06 | 23.90 | 24.02 | 23.73 | 0.63% | 213 |
| Oct 22, 2025 | 24.35 | 24.36 | 23.40 | 23.87 | 23.58 | -2.19% | 3,593 |
| Oct 21, 2025 | 23.92 | 24.40 | 23.92 | 24.40 | 24.11 | 1.54% | 503 |
| Oct 20, 2025 | 23.51 | 24.11 | 23.51 | 24.03 | 23.75 | 2.32% | 376 |
| Oct 17, 2025 | 22.92 | 23.49 | 22.83 | 23.49 | 23.21 | -1.53% | 1,451 |
| Oct 16, 2025 | 24.74 | 24.74 | 23.85 | 23.85 | 23.57 | -3.25% | 2,780 |
| Oct 15, 2025 | 24.59 | 24.70 | 24.59 | 24.65 | 24.36 | 1.19% | 2,698 |
| Oct 14, 2025 | 23.92 | 24.36 | 23.92 | 24.36 | 24.07 | 7.01% | 738 |