Hewlett Packard Enterprise Company (FRA:2HP)
Germany · Delayed Price · Currency is EUR 19.16
-0.11 (-0.58%)
At close: Sep 2, 2025
FRA:2HP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 19.14 | 19.16 | 19.11 | 19.16 | - | -0.58% | 300 |
| Sep 1, 2025 | 19.16 | 19.38 | 19.16 | 19.27 | - | -0.03% | 350 |
| Aug 29, 2025 | 19.71 | 19.88 | 19.28 | 19.28 | - | -1.62% | 482 |
| Aug 28, 2025 | 19.45 | 19.60 | 19.45 | 19.60 | - | 0.89% | 551 |
| Aug 27, 2025 | 19.31 | 19.42 | 19.29 | 19.42 | - | 0.50% | 60 |
| Aug 26, 2025 | 19.23 | 19.33 | 19.23 | 19.33 | - | 1.08% | 6,570 |
| Aug 25, 2025 | 19.07 | 19.12 | 19.07 | 19.12 | - | 1.07% | 200 |
| Aug 22, 2025 | 18.83 | 18.93 | 18.83 | 18.92 | - | 1.68% | 403 |
| Aug 21, 2025 | 18.24 | 18.61 | 18.24 | 18.61 | - | 0.83% | 300 |
| Aug 20, 2025 | 18.22 | 18.45 | 18.22 | 18.45 | - | 0.60% | 141 |
| Aug 19, 2025 | 18.45 | 18.45 | 18.34 | 18.34 | - | 0.05% | 100 |
| Aug 18, 2025 | 18.03 | 18.33 | 18.03 | 18.33 | - | 0.49% | 12,766 |
| Aug 15, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | - | -0.36% | 60 |
| Aug 14, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | - | -0.72% | 60 |
| Aug 13, 2025 | 18.14 | 18.50 | 18.14 | 18.44 | - | 4.45% | 60 |
| Aug 12, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | - | -0.99% | 220 |
| Aug 11, 2025 | 17.88 | 17.88 | 17.83 | 17.83 | - | -0.62% | 220 |
| Aug 8, 2025 | 17.47 | 17.94 | 17.47 | 17.94 | - | 4.13% | 2,000 |
| Aug 7, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | - | 1.38% | 700 |
| Aug 6, 2025 | 17.17 | 17.21 | 17.00 | 17.00 | - | -1.80% | 700 |
| Aug 5, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | - | 1.28% | 6,370 |
| Aug 4, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | - | -0.40% | 6,370 |
| Aug 1, 2025 | 17.96 | 17.96 | 17.10 | 17.16 | - | -6.90% | 6,370 |
| Jul 31, 2025 | 18.28 | 18.43 | 18.28 | 18.43 | - | 1.13% | 290 |
| Jul 30, 2025 | 18.02 | 18.23 | 18.00 | 18.23 | - | 1.00% | 353 |
| 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 |