HP Inc. (VIE:HPQ)
Austria · Delayed Price · Currency is EUR 22.24
+0.31 (1.44%)
Last updated: Dec 5, 2025, 1:00 PM CET
HP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.22 | 22.26 | 22.22 | 22.24 | - | 1.44% | - |
| Dec 4, 2025 | 21.80 | 21.93 | 21.62 | 21.93 | 21.93 | 0.83% | - |
| Dec 3, 2025 | 21.70 | 21.75 | 21.57 | 21.75 | 21.75 | 1.09% | - |
| Dec 2, 2025 | 21.01 | 21.51 | 21.01 | 21.51 | 21.51 | 1.58% | - |
| Dec 1, 2025 | 20.84 | 21.18 | 20.68 | 21.18 | 21.18 | 1.03% | - |
| Nov 28, 2025 | 20.79 | 20.96 | 20.74 | 20.96 | 20.96 | 1.95% | - |
| Nov 27, 2025 | 20.62 | 20.83 | 20.46 | 20.56 | 20.56 | 0.39% | 153 |
| Nov 26, 2025 | 20.08 | 20.85 | 19.93 | 20.48 | 20.48 | -4.37% | 438 |
| Nov 25, 2025 | 21.09 | 21.42 | 21.06 | 21.42 | 21.42 | 1.25% | - |
| Nov 24, 2025 | 21.04 | 21.15 | 20.86 | 21.15 | 21.15 | 2.37% | - |
| Nov 21, 2025 | 19.62 | 20.66 | 19.62 | 20.66 | 20.66 | 5.05% | - |
| Nov 20, 2025 | 19.69 | 19.69 | 19.67 | 19.67 | 19.67 | 0.50% | - |
| Nov 19, 2025 | 19.67 | 19.75 | 19.57 | 19.57 | 19.57 | 0.08% | - |
| Nov 18, 2025 | 19.82 | 19.82 | 19.55 | 19.55 | 19.55 | -3.83% | 317 |
| Nov 17, 2025 | 20.70 | 20.70 | 20.29 | 20.33 | 20.33 | -5.24% | - |
| Nov 14, 2025 | 21.41 | 21.46 | 21.22 | 21.46 | 21.46 | -1.11% | 102 |
| Nov 13, 2025 | 21.78 | 21.80 | 21.68 | 21.70 | 21.70 | - | - |
| Nov 12, 2025 | 21.46 | 21.70 | 21.40 | 21.70 | 21.70 | -0.05% | - |
| Nov 11, 2025 | 21.95 | 21.97 | 21.66 | 21.71 | 21.71 | -1.56% | - |
| Nov 10, 2025 | 22.82 | 23.03 | 22.05 | 22.05 | 22.05 | -1.58% | - |
| Nov 7, 2025 | 22.70 | 22.70 | 22.41 | 22.41 | 22.41 | -1.32% | - |
| Nov 6, 2025 | 23.10 | 23.18 | 22.71 | 22.71 | 22.71 | 0.46% | - |
| Nov 5, 2025 | 22.63 | 22.68 | 22.60 | 22.60 | 22.60 | -1.87% | - |
| Nov 4, 2025 | 23.23 | 23.23 | 23.03 | 23.03 | 23.03 | -1.05% | 10 |
| Nov 3, 2025 | 23.93 | 24.13 | 23.28 | 23.28 | 23.28 | -2.62% | 99 |
| Oct 31, 2025 | 23.85 | 24.15 | 23.64 | 23.90 | 23.90 | -0.46% | 438 |
| Oct 30, 2025 | 23.83 | 24.01 | 23.83 | 24.01 | 24.01 | 0.90% | 438 |
| Oct 29, 2025 | 24.17 | 24.17 | 23.80 | 23.80 | 23.80 | -0.81% | - |
| Oct 28, 2025 | 24.03 | 24.03 | 23.84 | 23.99 | 23.99 | 0.38% | - |
| Oct 27, 2025 | 24.20 | 24.20 | 23.90 | 23.90 | 23.90 | -0.79% | - |
| Oct 24, 2025 | 24.18 | 24.20 | 23.98 | 24.09 | 24.09 | 0.21% | 400 |
| Oct 23, 2025 | 23.96 | 24.04 | 23.89 | 24.04 | 24.04 | 0.73% | 94 |
| Oct 22, 2025 | 24.21 | 24.34 | 23.62 | 23.87 | 23.87 | -2.19% | - |
| Oct 21, 2025 | 23.71 | 24.40 | 23.71 | 24.40 | 24.40 | 1.41% | - |
| Oct 20, 2025 | 23.67 | 24.06 | 23.60 | 24.06 | 24.06 | 2.30% | - |
| Oct 17, 2025 | 23.05 | 23.52 | 22.91 | 23.52 | 23.52 | -1.36% | - |
| Oct 16, 2025 | 24.69 | 24.69 | 23.85 | 23.85 | 23.85 | -3.40% | - |
| Oct 15, 2025 | 24.62 | 24.85 | 24.62 | 24.69 | 24.69 | 1.73% | - |
| Oct 14, 2025 | 23.66 | 24.27 | 23.46 | 24.27 | 24.27 | 4.07% | - |
| Oct 13, 2025 | 22.43 | 23.32 | 22.43 | 23.32 | 23.32 | 4.18% | - |
| Oct 10, 2025 | 23.38 | 23.43 | 22.38 | 22.38 | 22.38 | -3.62% | 438 |
| Oct 9, 2025 | 23.25 | 23.42 | 23.22 | 23.22 | 23.22 | -0.60% | - |
| Oct 8, 2025 | 22.84 | 23.36 | 22.82 | 23.36 | 23.36 | 3.80% | - |
| Oct 7, 2025 | 22.86 | 22.90 | 22.51 | 22.51 | 22.51 | -1.49% | - |
| Oct 6, 2025 | 22.82 | 22.99 | 22.82 | 22.85 | 22.85 | -0.17% | - |
| Oct 3, 2025 | 22.70 | 22.89 | 22.70 | 22.89 | 22.89 | 0.88% | - |
| Oct 2, 2025 | 22.81 | 22.81 | 22.69 | 22.69 | 22.69 | -0.64% | - |
| Oct 1, 2025 | 23.04 | 23.11 | 22.83 | 22.83 | 22.83 | -0.57% | - |
| Sep 30, 2025 | 22.95 | 23.01 | 22.87 | 22.96 | 22.96 | 0.53% | - |
| Sep 29, 2025 | 22.80 | 22.99 | 22.80 | 22.84 | 22.84 | 1.04% | - |