Hewlett Packard Enterprise Company (FRA:2HP)
Germany · Delayed Price · Currency is EUR 20.50
-0.11 (-0.53%)
Last updated: Sep 30, 2025, 8:00 AM CET
FRA:2HP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | - | -0.53% | - |
| 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% | 200 |
| Sep 24, 2025 | 20.95 | 21.23 | 20.95 | 21.23 | 21.23 | 1.10% | 450 |
| 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% | - |
| Aug 14, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.21 | -0.72% | - |
| Aug 13, 2025 | 18.14 | 18.50 | 18.14 | 18.44 | 18.34 | 4.45% | 60 |
| Aug 12, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.56 | -0.99% | - |
| Aug 11, 2025 | 17.88 | 17.88 | 17.83 | 17.83 | 17.74 | -0.62% | 220 |
| Aug 8, 2025 | 17.47 | 17.94 | 17.47 | 17.94 | 17.85 | 4.13% | 2,000 |
| Aug 7, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.14 | 1.38% | - |
| Aug 6, 2025 | 17.17 | 17.21 | 17.00 | 17.00 | 16.91 | -1.80% | 700 |
| Aug 5, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.22 | 1.28% | - |
| Aug 4, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.00 | -0.40% | - |
| Aug 1, 2025 | 17.96 | 17.96 | 17.10 | 17.16 | 17.07 | -6.90% | 6,370 |
| Jul 31, 2025 | 18.28 | 18.43 | 18.28 | 18.43 | 18.33 | 1.13% | 290 |
| Jul 30, 2025 | 18.02 | 18.23 | 18.00 | 18.23 | 18.13 | 1.00% | 353 |
| Jul 29, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 17.95 | 0.52% | - |
| Jul 28, 2025 | 17.71 | 17.95 | 17.71 | 17.95 | 17.86 | 2.88% | 420 |
| Jul 25, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.36 | -0.51% | - |
| Jul 24, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.45 | 0.91% | - |
| Jul 23, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.29 | -1.24% | 1 |