HP Inc. (FRA:7HP)
Germany · Delayed Price · Currency is EUR 23.94
+0.28 (1.16%)
At close: Oct 22, 2025
HP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.81% | - |
| Oct 22, 2025 | 24.15 | 24.15 | 23.94 | 23.94 | 23.94 | 1.16% | 720 |
| Oct 21, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -1.76% | - |
| Oct 20, 2025 | 23.73 | 24.09 | 23.59 | 24.09 | 24.09 | 2.64% | 972 |
| Oct 17, 2025 | 23.17 | 23.47 | 23.17 | 23.47 | 23.47 | -0.91% | 31 |
| Oct 16, 2025 | 24.47 | 24.47 | 23.69 | 23.69 | 23.69 | -3.21% | 150 |
| Oct 15, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 3.73% | - |
| Oct 14, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 1.53% | - |
| Oct 13, 2025 | 22.12 | 23.24 | 22.12 | 23.24 | 23.24 | 4.40% | 60 |
| Oct 10, 2025 | 23.19 | 23.19 | 22.26 | 22.26 | 22.26 | -4.14% | 20 |
| Oct 9, 2025 | 23.15 | 23.23 | 23.15 | 23.22 | 23.22 | 1.09% | 60 |
| Oct 8, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 1.98% | 40 |
| Oct 7, 2025 | 22.64 | 22.96 | 22.52 | 22.52 | 22.52 | -0.77% | 245 |
| Oct 6, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.09% | - |
| Oct 3, 2025 | 22.52 | 22.72 | 22.52 | 22.72 | 22.72 | 0.04% | 110 |
| Oct 2, 2025 | 22.64 | 22.71 | 22.64 | 22.71 | 22.71 | -1.15% | 220 |
| Oct 1, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -0.15% | - |
| Sep 30, 2025 | 22.80 | 23.01 | 22.80 | 23.01 | 23.01 | 1.32% | 675 |
| Sep 29, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.85% | - |
| Sep 26, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.39% | - |
| Sep 25, 2025 | 23.32 | 23.32 | 22.99 | 22.99 | 22.99 | -5.89% | 200 |
| Sep 24, 2025 | 24.08 | 24.43 | 24.08 | 24.43 | 24.43 | 0.27% | 20 |
| Sep 23, 2025 | 23.83 | 24.37 | 23.83 | 24.37 | 24.37 | 2.48% | 100 |
| Sep 22, 2025 | 23.85 | 23.85 | 23.78 | 23.78 | 23.78 | -0.34% | 200 |
| Sep 19, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -1.18% | - |
| Sep 18, 2025 | 23.84 | 24.14 | 23.84 | 24.14 | 24.14 | 0.58% | 86 |
| Sep 17, 2025 | 23.26 | 24.00 | 23.26 | 24.00 | 24.00 | 2.54% | 200 |
| Sep 16, 2025 | 23.44 | 23.44 | 23.41 | 23.41 | 23.41 | -1.51% | 91 |
| Sep 15, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -1.70% | 50 |
| Sep 12, 2025 | 24.30 | 24.30 | 24.18 | 24.18 | 24.18 | -0.88% | 308 |
| Sep 11, 2025 | 24.15 | 24.39 | 24.15 | 24.39 | 24.39 | -0.27% | 50 |
| Sep 10, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -2.49% | - |
| Sep 9, 2025 | 25.06 | 25.09 | 24.85 | 25.08 | 24.83 | 1.79% | 595 |
| Sep 8, 2025 | 25.00 | 25.16 | 24.64 | 24.64 | 24.40 | -1.73% | 680 |
| Sep 5, 2025 | 24.68 | 25.09 | 24.68 | 25.08 | 24.83 | 1.74% | 1,235 |
| Sep 4, 2025 | 24.52 | 24.74 | 24.52 | 24.65 | 24.40 | 0.47% | 428 |
| Sep 3, 2025 | 24.76 | 25.01 | 24.53 | 24.53 | 24.29 | 2.64% | 814 |
| Sep 2, 2025 | 24.26 | 24.26 | 23.90 | 23.90 | 23.67 | -2.41% | 100 |
| Sep 1, 2025 | 24.48 | 24.49 | 24.23 | 24.49 | 24.25 | 0.47% | 130 |
| Aug 29, 2025 | 24.16 | 24.38 | 24.16 | 24.38 | 24.14 | 3.20% | 160 |
| Aug 28, 2025 | 23.01 | 24.50 | 22.90 | 23.62 | 23.39 | 1.88% | 1,087 |
| Aug 27, 2025 | 23.13 | 23.19 | 23.13 | 23.19 | 22.96 | -1.34% | 11 |
| Aug 26, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.27 | -0.25% | - |
| Aug 25, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.33 | 0.51% | - |
| Aug 22, 2025 | 22.82 | 23.44 | 22.82 | 23.44 | 23.21 | 3.69% | 350 |
| Aug 21, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.38 | -1.93% | - |
| Aug 20, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 22.82 | 0.81% | - |
| Aug 19, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.64 | -0.41% | - |
| Aug 18, 2025 | 22.75 | 22.96 | 22.75 | 22.96 | 22.73 | -0.15% | 330 |
| Aug 15, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.77 | -0.26% | - |