HP Inc. (VIE:HPQ)
Austria · Delayed Price · Currency is EUR 19.56
-0.30 (-1.52%)
At close: Dec 23, 2025
HP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 19.80 | 19.82 | 19.56 | 19.56 | 19.56 | -1.52% | 620 |
| Dec 22, 2025 | 19.87 | 19.94 | 19.86 | 19.86 | 19.86 | 0.14% | - |
| Dec 19, 2025 | 19.94 | 20.14 | 19.83 | 19.83 | 19.83 | -2.10% | - |
| Dec 18, 2025 | 20.76 | 21.00 | 19.93 | 20.26 | 20.26 | -2.01% | 1,548 |
| Dec 17, 2025 | 21.30 | 21.30 | 20.67 | 20.67 | 20.67 | -1.05% | - |
| Dec 16, 2025 | 20.86 | 20.89 | 20.75 | 20.89 | 20.89 | 0.26% | - |
| Dec 15, 2025 | 20.99 | 21.25 | 20.84 | 20.84 | 20.84 | -1.98% | - |
| Dec 12, 2025 | 21.67 | 21.67 | 21.26 | 21.26 | 21.26 | -1.30% | 438 |
| Dec 11, 2025 | 21.50 | 21.54 | 21.46 | 21.54 | 21.54 | -0.32% | - |
| Dec 9, 2025 | 21.55 | 21.61 | 21.46 | 21.61 | 21.35 | -0.48% | - |
| Dec 8, 2025 | 22.22 | 22.27 | 21.71 | 21.71 | 21.45 | -2.73% | - |
| Dec 5, 2025 | 22.22 | 22.32 | 22.22 | 22.32 | 22.05 | 1.80% | - |
| Dec 4, 2025 | 21.80 | 21.93 | 21.62 | 21.93 | 21.66 | 0.83% | - |
| Dec 3, 2025 | 21.70 | 21.75 | 21.57 | 21.75 | 21.49 | 1.09% | - |
| Dec 2, 2025 | 21.01 | 21.51 | 21.01 | 21.51 | 21.25 | 1.58% | - |
| Dec 1, 2025 | 20.84 | 21.18 | 20.68 | 21.18 | 20.92 | 1.03% | - |
| Nov 28, 2025 | 20.79 | 20.96 | 20.74 | 20.96 | 20.71 | 1.95% | - |
| Nov 27, 2025 | 20.62 | 20.83 | 20.46 | 20.56 | 20.31 | 0.39% | 153 |
| Nov 26, 2025 | 20.08 | 20.85 | 19.93 | 20.48 | 20.24 | -4.37% | 438 |
| Nov 25, 2025 | 21.09 | 21.42 | 21.06 | 21.42 | 21.16 | 1.25% | - |
| Nov 24, 2025 | 21.04 | 21.15 | 20.86 | 21.15 | 20.90 | 2.37% | - |
| Nov 21, 2025 | 19.62 | 20.66 | 19.62 | 20.66 | 20.41 | 5.05% | - |
| Nov 20, 2025 | 19.69 | 19.69 | 19.67 | 19.67 | 19.43 | 0.50% | - |
| Nov 19, 2025 | 19.67 | 19.75 | 19.57 | 19.57 | 19.33 | 0.08% | - |
| Nov 18, 2025 | 19.82 | 19.82 | 19.55 | 19.55 | 19.32 | -3.83% | 317 |
| Nov 17, 2025 | 20.70 | 20.70 | 20.29 | 20.33 | 20.09 | -5.24% | - |
| Nov 14, 2025 | 21.41 | 21.46 | 21.22 | 21.46 | 21.20 | -1.11% | 102 |
| Nov 13, 2025 | 21.78 | 21.80 | 21.68 | 21.70 | 21.44 | - | - |
| Nov 12, 2025 | 21.46 | 21.70 | 21.40 | 21.70 | 21.44 | -0.05% | - |
| Nov 11, 2025 | 21.95 | 21.97 | 21.66 | 21.71 | 21.45 | -1.56% | - |
| Nov 10, 2025 | 22.82 | 23.03 | 22.05 | 22.05 | 21.79 | -1.58% | - |
| Nov 7, 2025 | 22.70 | 22.70 | 22.41 | 22.41 | 22.14 | -1.32% | - |
| Nov 6, 2025 | 23.10 | 23.18 | 22.71 | 22.71 | 22.43 | 0.46% | - |
| Nov 5, 2025 | 22.63 | 22.68 | 22.60 | 22.60 | 22.33 | -1.87% | - |
| Nov 4, 2025 | 23.23 | 23.23 | 23.03 | 23.03 | 22.76 | -1.05% | 10 |
| Nov 3, 2025 | 23.93 | 24.13 | 23.28 | 23.28 | 23.00 | -2.62% | 99 |
| Oct 31, 2025 | 23.85 | 24.15 | 23.64 | 23.90 | 23.62 | -0.46% | 438 |
| Oct 30, 2025 | 23.83 | 24.01 | 23.83 | 24.01 | 23.72 | 0.90% | 438 |
| Oct 29, 2025 | 24.17 | 24.17 | 23.80 | 23.80 | 23.51 | -0.81% | - |
| Oct 28, 2025 | 24.03 | 24.03 | 23.84 | 23.99 | 23.70 | 0.38% | - |
| Oct 27, 2025 | 24.20 | 24.20 | 23.90 | 23.90 | 23.62 | -0.79% | - |
| Oct 24, 2025 | 24.18 | 24.20 | 23.98 | 24.09 | 23.80 | 0.21% | 400 |
| Oct 23, 2025 | 23.96 | 24.04 | 23.89 | 24.04 | 23.75 | 0.73% | 94 |
| Oct 22, 2025 | 24.21 | 24.34 | 23.62 | 23.87 | 23.58 | -2.19% | - |
| Oct 21, 2025 | 23.71 | 24.40 | 23.71 | 24.40 | 24.11 | 1.41% | - |
| Oct 20, 2025 | 23.67 | 24.06 | 23.60 | 24.06 | 23.77 | 2.30% | - |
| Oct 17, 2025 | 23.05 | 23.52 | 22.91 | 23.52 | 23.24 | -1.36% | - |
| Oct 16, 2025 | 24.69 | 24.69 | 23.85 | 23.85 | 23.56 | -3.40% | - |
| Oct 15, 2025 | 24.62 | 24.85 | 24.62 | 24.69 | 24.39 | 1.73% | - |
| Oct 14, 2025 | 23.66 | 24.27 | 23.46 | 24.27 | 23.98 | 4.07% | - |