HP Inc. (FRA:7HP)
Germany · Delayed Price · Currency is EUR 30.10
+1.58 (5.54%)
At close: Sep 18, 2026
FRA:7HP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 30.50 | 30.50 | 30.10 | 30.10 | 30.10 | 5.54% | 60 |
| Sep 17, 2026 | 28.45 | 28.52 | 28.45 | 28.52 | 28.52 | -0.97% | 37 |
| Sep 16, 2026 | 29.56 | 29.56 | 28.80 | 28.80 | 28.80 | -1.34% | 250 |
| Sep 15, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -0.38% | - |
| Sep 14, 2026 | 30.31 | 30.31 | 29.30 | 29.30 | 29.30 | -4.03% | 937 |
| Sep 11, 2026 | 28.10 | 31.01 | 27.93 | 30.53 | 30.53 | 10.74% | 688 |
| Sep 10, 2026 | 27.70 | 27.70 | 27.57 | 27.57 | 27.57 | -1.54% | 50 |
| Sep 9, 2026 | 26.46 | 28.00 | 26.46 | 28.00 | 28.00 | 3.93% | 63 |
| Sep 8, 2026 | 27.78 | 27.78 | 27.20 | 27.20 | 26.94 | -1.31% | 3,412 |
| Sep 7, 2026 | 27.64 | 27.64 | 27.56 | 27.56 | 27.30 | -1.57% | 1,100 |
| Sep 4, 2026 | 27.29 | 28.00 | 27.29 | 28.00 | 27.73 | 2.56% | 720 |
| Sep 3, 2026 | 27.38 | 27.38 | 27.20 | 27.30 | 27.04 | 0.48% | 5,053 |
| Sep 2, 2026 | 26.81 | 27.17 | 26.81 | 27.17 | 26.91 | 2.41% | 59 |
| Sep 1, 2026 | 25.69 | 26.53 | 25.69 | 26.53 | 26.28 | 1.69% | 653 |
| Aug 31, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 25.84 | 1.60% | - |
| Aug 28, 2026 | 25.22 | 25.68 | 25.22 | 25.68 | 25.44 | 4.05% | 143 |
| Aug 27, 2026 | 23.70 | 24.68 | 22.99 | 24.68 | 24.45 | -2.02% | 1,355 |
| Aug 26, 2026 | 25.10 | 25.19 | 25.10 | 25.19 | 24.95 | 0.72% | 126 |
| Aug 25, 2026 | 24.38 | 25.14 | 24.38 | 25.01 | 24.77 | 2.08% | 32 |
| Aug 24, 2026 | 25.19 | 25.19 | 24.50 | 24.50 | 24.27 | -2.58% | 800 |
| Aug 21, 2026 | 25.03 | 25.15 | 24.79 | 25.15 | 24.91 | -1.37% | 357 |
| Aug 20, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.26 | -0.39% | - |
| Aug 19, 2026 | 25.61 | 25.61 | 25.60 | 25.60 | 25.36 | 2.11% | 200 |
| Aug 18, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.83 | -2.83% | - |
| Aug 17, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.56 | -2.93% | 10 |
| Aug 14, 2026 | 26.90 | 26.90 | 26.58 | 26.58 | 26.33 | 1.53% | 400 |
| Aug 13, 2026 | 25.26 | 26.18 | 25.26 | 26.18 | 25.93 | 4.43% | 250 |
| Aug 12, 2026 | 25.04 | 25.07 | 25.04 | 25.07 | 24.83 | -3.47% | 40 |
| Aug 11, 2026 | 25.66 | 25.97 | 25.63 | 25.97 | 25.72 | -0.57% | 807 |
| Aug 10, 2026 | 25.85 | 26.57 | 25.85 | 26.12 | 25.87 | 1.32% | 290 |
| Aug 7, 2026 | 24.29 | 25.78 | 24.29 | 25.78 | 25.54 | 5.87% | 641 |
| Aug 6, 2026 | 24.54 | 24.54 | 24.35 | 24.35 | 24.12 | -2.48% | 500 |
| Aug 5, 2026 | 24.84 | 25.00 | 24.84 | 24.97 | 24.73 | 3.05% | 455 |
| Aug 4, 2026 | 23.46 | 24.23 | 23.46 | 24.23 | 24.00 | 2.58% | 210 |
| Aug 3, 2026 | 23.97 | 23.97 | 23.62 | 23.62 | 23.40 | 1.46% | 787 |
| Jul 31, 2026 | 23.64 | 23.64 | 23.28 | 23.28 | 23.06 | 0.87% | 134 |
| Jul 30, 2026 | 25.05 | 25.05 | 22.80 | 23.08 | 22.86 | -5.49% | 1,295 |
| Jul 29, 2026 | 24.60 | 24.81 | 24.30 | 24.42 | 24.19 | -1.41% | 2,500 |
| Jul 28, 2026 | 23.09 | 24.77 | 23.09 | 24.77 | 24.54 | 6.68% | 2,434 |
| Jul 27, 2026 | 22.96 | 23.22 | 22.95 | 23.22 | 23.00 | 6.17% | 1,000 |
| Jul 24, 2026 | 21.37 | 21.87 | 21.37 | 21.87 | 21.66 | -0.86% | 100 |
| Jul 23, 2026 | 22.07 | 22.07 | 22.06 | 22.06 | 21.85 | 2.41% | 829 |
| Jul 22, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.34 | 1.75% | - |
| Jul 21, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 20.97 | -1.76% | - |
| Jul 20, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.35 | 0.80% | - |
| Jul 17, 2026 | 20.73 | 21.38 | 20.73 | 21.38 | 21.18 | 3.38% | 1,340 |
| Jul 16, 2026 | 20.54 | 20.68 | 20.54 | 20.68 | 20.48 | 0.98% | 200 |
| Jul 15, 2026 | 21.42 | 21.42 | 20.48 | 20.48 | 20.29 | -5.19% | 500 |
| Jul 14, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.40 | 2.86% | - |
| Jul 13, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.80 | -1.96% | - |