Hewlett Packard Enterprise Company (FRA:2HP)
Germany · Delayed Price · Currency is EUR 18.43
+0.21 (1.13%)
At close: Jul 31, 2025, 10:00 PM CET
FRA:2HP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 17.96 | 17.96 | 17.10 | 17.10 | - | -7.23% | 320 |
| Jul 31, 2025 | 18.28 | 18.43 | 18.28 | 18.43 | - | 1.13% | 330 |
| Jul 30, 2025 | 18.02 | 18.23 | 18.00 | 18.23 | - | 1.00% | 374 |
| Jul 29, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | - | 0.52% | 420 |
| Jul 28, 2025 | 17.71 | 17.95 | 17.71 | 17.95 | - | 2.88% | 420 |
| Jul 25, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | - | -0.51% | 1 |
| Jul 24, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | - | 0.91% | - |
| Jul 23, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | - | -1.24% | 1 |
| Jul 22, 2025 | 17.64 | 17.64 | 17.60 | 17.60 | - | -3.01% | 250 |
| Jul 21, 2025 | 18.13 | 18.32 | 18.13 | 18.15 | - | 0.43% | 520 |
| Jul 18, 2025 | 17.92 | 18.09 | 17.92 | 18.07 | - | 0.38% | 325 |
| Jul 17, 2025 | 17.43 | 18.15 | 17.43 | 18.00 | - | 3.84% | 725 |
| Jul 16, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | - | -2.62% | 50 |
| Jul 15, 2025 | 17.67 | 17.80 | 17.67 | 17.80 | - | 1.18% | 7,325 |
| Jul 14, 2025 | 17.51 | 17.59 | 17.51 | 17.59 | - | -2.48% | 100 |
| Jul 11, 2025 | 18.06 | 18.06 | 18.04 | 18.04 | - | 2.21% | 250 |
| Jul 10, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | - | -0.44% | 2,926 |
| Jul 9, 2025 | 17.69 | 17.92 | 17.69 | 17.73 | - | -0.17% | 2,926 |
| Jul 8, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | - | -0.82% | 55 |
| Jul 7, 2025 | 18.09 | 18.09 | 17.90 | 17.90 | - | -0.80% | 55 |
| Jul 4, 2025 | 18.02 | 18.05 | 18.02 | 18.05 | - | -0.07% | 9,470 |
| Jul 3, 2025 | 17.97 | 18.11 | 17.97 | 18.06 | - | 3.86% | 280 |
| Jul 2, 2025 | 17.36 | 17.39 | 17.36 | 17.39 | - | 2.28% | 300 |
| Jul 1, 2025 | 17.39 | 17.39 | 17.00 | 17.00 | - | -1.71% | 8,220 |
| Jun 30, 2025 | 16.05 | 18.08 | 16.05 | 17.30 | - | 10.22% | 5,719 |
| Jun 27, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | - | -1.31% | 284 |
| Jun 26, 2025 | 15.79 | 15.90 | 15.77 | 15.90 | - | -0.21% | 284 |
| Jun 25, 2025 | 15.58 | 15.93 | 15.58 | 15.93 | - | 2.50% | 2,386 |
| Jun 24, 2025 | 15.43 | 15.55 | 15.43 | 15.55 | - | -0.18% | 2,000 |
| Jun 23, 2025 | 15.50 | 15.57 | 15.50 | 15.57 | - | 0.31% | 1,600 |
| Jun 20, 2025 | 15.33 | 15.53 | 15.33 | 15.53 | - | 0.98% | 156 |
| Jun 19, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | - | -0.40% | 420 |
| Jun 18, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | - | -0.97% | - |
| Jun 17, 2025 | 15.60 | 15.76 | 15.59 | 15.59 | - | 1.31% | 420 |
| Jun 16, 2025 | 15.40 | 15.40 | 15.39 | 15.39 | - | 0.09% | 831 |
| Jun 13, 2025 | 15.26 | 15.37 | 15.26 | 15.37 | - | -1.73% | 300 |
| Jun 12, 2025 | 15.64 | 15.69 | 15.64 | 15.64 | - | -1.37% | 210 |
| Jun 11, 2025 | 16.01 | 16.01 | 15.86 | 15.86 | - | -2.01% | 1,400 |
| Jun 10, 2025 | 16.00 | 16.19 | 16.00 | 16.19 | - | 1.43% | 634 |
| Jun 9, 2025 | 15.81 | 15.96 | 15.81 | 15.96 | - | 1.20% | 444 |
| Jun 6, 2025 | 15.53 | 15.77 | 15.53 | 15.77 | - | 1.68% | 2,000 |
| Jun 5, 2025 | 15.58 | 15.64 | 15.51 | 15.51 | - | -7.85% | 5,150 |
| Jun 4, 2025 | 16.06 | 16.83 | 16.06 | 16.83 | - | 10.77% | 4,600 |
| Jun 3, 2025 | 15.03 | 15.20 | 15.03 | 15.20 | - | 0.68% | 220 |
| Jun 2, 2025 | 15.00 | 15.15 | 14.97 | 15.09 | - | -2.57% | 780 |
| May 30, 2025 | 15.68 | 15.68 | 15.49 | 15.49 | - | -2.34% | 1,113 |
| May 29, 2025 | 16.00 | 16.00 | 15.86 | 15.86 | - | 0.60% | 1,088 |
| May 28, 2025 | 15.76 | 15.77 | 15.76 | 15.77 | - | 0.51% | 100 |
| May 27, 2025 | 15.45 | 15.69 | 15.45 | 15.69 | - | 0.97% | 50 |
| May 26, 2025 | 15.56 | 15.56 | 15.54 | 15.54 | - | 1.70% | 1,600 |