HP Inc. (FRA:7HP)
Germany · Delayed Price · Currency is EUR 23.00
+0.30 (1.32%)
At close: Sep 30, 2025
HP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 22.80 | 23.01 | 22.80 | 23.01 | 23.01 | 1.32% | - |
| Sep 29, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.85% | 2,606 |
| Sep 26, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.39% | 5,548 |
| Sep 25, 2025 | 23.32 | 23.32 | 22.99 | 22.99 | 22.99 | -5.89% | 5,409 |
| Sep 24, 2025 | 24.08 | 24.43 | 24.08 | 24.43 | 24.43 | 0.27% | 1,582 |
| 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% | 86 |
| 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% | 8,349 |
| Sep 9, 2025 | 25.06 | 25.09 | 24.85 | 25.08 | 24.83 | 1.79% | 21,023 |
| Sep 8, 2025 | 25.00 | 25.16 | 24.64 | 24.64 | 24.40 | -1.73% | 15,641 |
| Sep 5, 2025 | 24.68 | 25.09 | 24.68 | 25.08 | 24.83 | 1.74% | 12,988 |
| Sep 4, 2025 | 24.52 | 24.74 | 24.52 | 24.65 | 24.40 | 0.47% | 4,623 |
| Sep 3, 2025 | 24.76 | 25.01 | 24.53 | 24.53 | 24.29 | 2.64% | 5,557 |
| Sep 2, 2025 | 24.26 | 24.26 | 23.90 | 23.90 | 23.67 | -2.41% | 3,394 |
| Sep 1, 2025 | 24.48 | 24.49 | 24.23 | 24.49 | 24.25 | 0.47% | 4,208 |
| Aug 29, 2025 | 24.16 | 24.38 | 24.16 | 24.38 | 24.14 | 3.20% | 5,216 |
| Aug 28, 2025 | 23.01 | 24.50 | 22.90 | 23.62 | 23.39 | 1.88% | 10,162 |
| Aug 27, 2025 | 23.13 | 23.19 | 23.13 | 23.19 | 22.96 | -1.34% | - |
| Aug 26, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.27 | -0.25% | 7,164 |
| Aug 25, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.33 | 0.51% | 9,147 |
| Aug 22, 2025 | 22.82 | 23.44 | 22.82 | 23.44 | 23.21 | 3.69% | 4,251 |
| Aug 21, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.38 | -1.93% | 274 |
| Aug 20, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 22.82 | 0.81% | 2,417 |
| Aug 19, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.64 | -0.41% | 4,111 |
| Aug 18, 2025 | 22.75 | 22.96 | 22.75 | 22.96 | 22.74 | -0.15% | 3,369 |
| Aug 15, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.77 | -0.26% | 6,026 |
| Aug 14, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 22.83 | 0.24% | 9,033 |
| Aug 13, 2025 | 22.66 | 23.00 | 22.66 | 23.00 | 22.78 | 4.17% | 2,461 |
| Aug 12, 2025 | 21.86 | 22.08 | 21.86 | 22.08 | 21.86 | 0.45% | 5,263 |
| Aug 11, 2025 | 22.32 | 22.32 | 21.98 | 21.98 | 21.77 | -2.05% | 4,045 |
| Aug 8, 2025 | 21.66 | 22.44 | 21.66 | 22.44 | 22.22 | 5.08% | 2,370 |
| Aug 7, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.15 | -0.74% | 1,673 |
| Aug 6, 2025 | 21.59 | 21.59 | 21.52 | 21.52 | 21.30 | -0.14% | 4,746 |
| Aug 5, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.33 | 2.60% | 4,073 |
| Aug 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.79 | -2.53% | 5,359 |
| Aug 1, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.33 | -1.98% | 3,904 |
| Jul 31, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.77 | -1.41% | 4,283 |
| Jul 30, 2025 | 22.14 | 22.30 | 22.11 | 22.30 | 22.08 | 0.25% | 1,300 |
| Jul 29, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.02 | 0.84% | 7,951 |
| Jul 28, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 21.84 | 1.47% | 3,940 |
| Jul 25, 2025 | 21.79 | 21.79 | 21.74 | 21.74 | 21.52 | -0.75% | 15,498 |
| Jul 24, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.69 | 1.44% | 3,701 |
| Jul 23, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.38 | 2.18% | 4,025 |