Hewlett Packard Enterprise Company (FRA:2HP)
Germany · Delayed Price · Currency is EUR 20.07
+0.54 (2.74%)
At close: Oct 23, 2025
FRA:2HP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 19.86 | 20.07 | 19.86 | 20.07 | 20.07 | 2.74% | 4,411 |
| Oct 22, 2025 | 19.95 | 19.95 | 19.53 | 19.53 | 19.53 | -0.66% | 250 |
| Oct 21, 2025 | 19.61 | 19.66 | 19.61 | 19.66 | 19.66 | -0.77% | 100 |
| Oct 20, 2025 | 19.68 | 19.88 | 19.68 | 19.82 | 19.82 | 5.27% | 520 |
| Oct 17, 2025 | 18.96 | 18.96 | 18.78 | 18.82 | 18.82 | -2.44% | 700 |
| Oct 16, 2025 | 19.51 | 19.88 | 19.00 | 19.29 | 19.29 | -11.37% | 2,262 |
| Oct 15, 2025 | 21.50 | 21.77 | 21.50 | 21.77 | 21.77 | 2.76% | 50 |
| Oct 14, 2025 | 21.21 | 21.21 | 21.19 | 21.19 | 21.19 | -1.49% | 50 |
| Oct 13, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -5.82% | 220 |
| Oct 10, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 1.13% | 218 |
| Oct 9, 2025 | 22.35 | 22.58 | 22.28 | 22.58 | 22.58 | 0.36% | 503 |
| Oct 8, 2025 | 21.39 | 22.50 | 21.39 | 22.50 | 22.50 | 3.47% | 115 |
| Oct 7, 2025 | 21.14 | 22.00 | 21.14 | 21.75 | 21.75 | 4.07% | 1,900 |
| Oct 6, 2025 | 20.85 | 20.90 | 20.85 | 20.90 | 20.90 | 0.46% | 140 |
| Oct 3, 2025 | 20.87 | 20.87 | 20.80 | 20.80 | 20.80 | -3.41% | 1,000 |
| Oct 2, 2025 | 21.20 | 21.54 | 21.20 | 21.54 | 21.54 | 3.26% | 250 |
| Oct 1, 2025 | 20.65 | 20.86 | 20.65 | 20.86 | 20.86 | 1.56% | 140 |
| Sep 30, 2025 | 20.50 | 20.54 | 20.50 | 20.54 | 20.54 | -0.34% | 2,000 |
| Sep 29, 2025 | 20.42 | 20.61 | 20.42 | 20.61 | 20.61 | -0.27% | 520 |
| Sep 26, 2025 | 20.65 | 20.71 | 20.65 | 20.66 | 20.66 | 0.78% | 1,475 |
| Sep 25, 2025 | 20.77 | 20.77 | 20.50 | 20.50 | 20.50 | -3.44% | 6,231 |
| Sep 24, 2025 | 20.95 | 21.23 | 20.95 | 21.23 | 21.23 | 1.10% | 10,525 |
| Sep 23, 2025 | 21.31 | 21.36 | 21.00 | 21.00 | 21.00 | -1.41% | 13,533 |
| Sep 22, 2025 | 21.25 | 21.30 | 21.25 | 21.30 | 21.30 | -0.77% | 80 |
| Sep 19, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.68% | - |
| Sep 18, 2025 | 20.87 | 21.32 | 20.87 | 21.32 | 21.32 | 2.90% | 818 |
| Sep 17, 2025 | 20.41 | 20.72 | 20.41 | 20.72 | 20.61 | -1.36% | 146 |
| Sep 16, 2025 | 21.06 | 21.06 | 20.99 | 21.01 | 20.89 | -0.05% | 53 |
| Sep 15, 2025 | 21.10 | 21.22 | 21.02 | 21.02 | 20.90 | -0.87% | 4,858 |
| Sep 12, 2025 | 21.17 | 21.20 | 21.17 | 21.20 | 21.09 | -0.12% | 90 |
| Sep 11, 2025 | 20.79 | 21.23 | 20.79 | 21.23 | 21.11 | 3.03% | 3,750 |
| Sep 10, 2025 | 20.60 | 20.65 | 20.60 | 20.60 | 20.49 | 2.54% | 1,262 |
| Sep 9, 2025 | 19.91 | 20.09 | 19.91 | 20.09 | 19.98 | 0.22% | 550 |
| Sep 8, 2025 | 20.01 | 20.05 | 20.01 | 20.05 | 19.94 | 1.78% | 30 |
| Sep 5, 2025 | 19.81 | 19.82 | 19.69 | 19.69 | 19.59 | -0.78% | 269 |
| Sep 4, 2025 | 19.67 | 20.68 | 19.67 | 19.85 | 19.74 | 2.22% | 2,803 |
| Sep 3, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.31 | 1.34% | - |
| Sep 2, 2025 | 19.14 | 19.16 | 19.11 | 19.16 | 19.06 | -0.58% | 200 |
| Sep 1, 2025 | 19.16 | 19.38 | 19.16 | 19.27 | 19.17 | -0.03% | 350 |
| Aug 29, 2025 | 19.71 | 19.88 | 19.28 | 19.28 | 19.18 | -1.62% | 482 |
| Aug 28, 2025 | 19.45 | 19.60 | 19.45 | 19.60 | 19.49 | 0.89% | 551 |
| Aug 27, 2025 | 19.31 | 19.42 | 19.29 | 19.42 | 19.32 | 0.50% | 60 |
| Aug 26, 2025 | 19.23 | 19.33 | 19.23 | 19.33 | 19.23 | 1.08% | 6,570 |
| Aug 25, 2025 | 19.07 | 19.12 | 19.07 | 19.12 | 19.02 | 1.07% | 200 |
| Aug 22, 2025 | 18.83 | 18.93 | 18.83 | 18.92 | 18.82 | 1.68% | 403 |
| Aug 21, 2025 | 18.24 | 18.61 | 18.24 | 18.61 | 18.51 | 0.83% | 300 |
| Aug 20, 2025 | 18.22 | 18.45 | 18.22 | 18.45 | 18.36 | 0.60% | 141 |
| Aug 19, 2025 | 18.45 | 18.45 | 18.34 | 18.34 | 18.25 | 0.05% | 100 |
| Aug 18, 2025 | 18.03 | 18.33 | 18.03 | 18.33 | 18.24 | 0.49% | 12,766 |
| Aug 15, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.15 | -0.36% | - |