HP Inc. (VIE:HPQ)
Austria · Delayed Price · Currency is EUR 28.66
-0.11 (-0.38%)
At close: Oct 8, 2026
VIE:HPQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 28.71 | 28.97 | 28.66 | 28.66 | 28.66 | -0.38% | - |
| Oct 7, 2026 | 28.25 | 28.77 | 28.25 | 28.77 | 28.77 | 0.84% | - |
| Oct 6, 2026 | 27.93 | 28.53 | 27.93 | 28.53 | 28.53 | 2.44% | - |
| Oct 5, 2026 | 28.59 | 28.73 | 27.85 | 27.85 | 27.85 | -3.20% | - |
| Oct 2, 2026 | 28.55 | 28.77 | 28.39 | 28.77 | 28.77 | 1.59% | 1 |
| Oct 1, 2026 | 27.67 | 28.32 | 27.63 | 28.32 | 28.32 | 2.91% | 368 |
| Sep 30, 2026 | 27.02 | 27.52 | 26.88 | 27.52 | 27.52 | 0.92% | 1 |
| Sep 29, 2026 | 27.50 | 27.78 | 27.22 | 27.27 | 27.27 | -0.47% | 2 |
| Sep 28, 2026 | 27.23 | 27.54 | 27.23 | 27.40 | 27.40 | -1.26% | 4 |
| Sep 25, 2026 | 27.41 | 27.75 | 27.27 | 27.75 | 27.75 | -0.47% | 2 |
| Sep 24, 2026 | 28.19 | 28.19 | 27.88 | 27.88 | 27.88 | -1.59% | - |
| Sep 23, 2026 | 28.02 | 28.44 | 28.02 | 28.33 | 28.33 | 0.68% | - |
| Sep 22, 2026 | 28.73 | 29.07 | 28.14 | 28.14 | 28.14 | -2.73% | - |
| Sep 21, 2026 | 30.09 | 30.09 | 28.93 | 28.93 | 28.93 | -2.85% | - |
| Sep 18, 2026 | 30.26 | 30.61 | 29.78 | 29.78 | 29.78 | 2.62% | - |
| Sep 17, 2026 | 28.63 | 29.02 | 28.53 | 29.02 | 29.02 | 0.35% | 1 |
| Sep 16, 2026 | 29.43 | 29.63 | 28.79 | 28.92 | 28.92 | -2.43% | 859 |
| Sep 15, 2026 | 29.41 | 29.64 | 29.28 | 29.64 | 29.64 | 1.54% | - |
| Sep 14, 2026 | 30.24 | 30.37 | 29.19 | 29.19 | 29.19 | -3.34% | 2 |
| Sep 11, 2026 | 28.25 | 30.20 | 28.20 | 30.20 | 30.20 | 7.90% | 508 |
| Sep 10, 2026 | 27.76 | 27.99 | 27.76 | 27.99 | 27.99 | 2.64% | - |
| Sep 9, 2026 | 26.56 | 27.27 | 26.50 | 27.27 | 27.27 | -1.02% | 508 |
| Sep 7, 2026 | 27.84 | 27.84 | 27.63 | 27.81 | 27.55 | 1.27% | - |
| Sep 4, 2026 | 27.54 | 27.54 | 27.39 | 27.46 | 27.21 | -0.90% | - |
| Sep 3, 2026 | 27.34 | 27.71 | 27.21 | 27.71 | 27.45 | 2.03% | 1,216 |
| Sep 2, 2026 | 27.15 | 27.43 | 26.89 | 27.16 | 26.91 | 3.03% | - |
| Sep 1, 2026 | 25.97 | 26.36 | 25.80 | 26.36 | 26.12 | 0.69% | 987 |
| Aug 31, 2026 | 26.18 | 26.60 | 26.10 | 26.18 | 25.94 | -0.46% | - |
| Aug 28, 2026 | 25.19 | 26.30 | 25.19 | 26.30 | 26.06 | 6.22% | 508 |
| Aug 27, 2026 | 23.98 | 24.76 | 22.88 | 24.76 | 24.53 | -2.56% | 2,620 |
| Aug 26, 2026 | 25.23 | 25.41 | 25.21 | 25.41 | 25.17 | 1.44% | - |
| Aug 25, 2026 | 24.53 | 25.05 | 24.53 | 25.05 | 24.82 | 1.79% | - |
| Aug 24, 2026 | 25.33 | 25.39 | 24.61 | 24.61 | 24.38 | -3.98% | - |
| Aug 21, 2026 | 25.12 | 25.68 | 24.98 | 25.63 | 25.39 | 0.04% | 1,524 |
| Aug 20, 2026 | 25.81 | 25.81 | 25.56 | 25.62 | 25.38 | -1.80% | - |
| Aug 19, 2026 | 25.76 | 26.09 | 25.67 | 26.09 | 25.85 | 1.16% | - |
| Aug 18, 2026 | 25.40 | 25.79 | 25.24 | 25.79 | 25.55 | 1.06% | 1,016 |
| Aug 17, 2026 | 26.14 | 26.14 | 25.46 | 25.52 | 25.28 | -3.22% | 508 |
| Aug 14, 2026 | 27.12 | 27.12 | 26.37 | 26.37 | 26.13 | 0.92% | 508 |
| Aug 13, 2026 | 25.70 | 27.24 | 25.70 | 26.13 | 25.89 | 5.41% | 2,690 |
| Aug 12, 2026 | 25.31 | 25.31 | 24.79 | 24.79 | 24.56 | -1.74% | - |
| Aug 11, 2026 | 25.70 | 25.79 | 25.23 | 25.23 | 25.00 | -3.26% | - |
| Aug 10, 2026 | 25.93 | 26.41 | 25.88 | 26.08 | 25.84 | 3.53% | 1,016 |
| Aug 7, 2026 | 24.62 | 25.19 | 24.37 | 25.19 | 24.96 | 2.15% | - |
| Aug 6, 2026 | 24.63 | 25.07 | 24.56 | 24.66 | 24.43 | 1.15% | 2,524 |
| Aug 5, 2026 | 24.90 | 24.90 | 24.38 | 24.38 | 24.15 | 0.87% | - |
| Aug 4, 2026 | 23.59 | 24.17 | 23.04 | 24.17 | 23.95 | 2.76% | 431 |
| Aug 3, 2026 | 23.78 | 24.13 | 23.52 | 23.52 | 23.30 | 0.09% | - |
| Jul 31, 2026 | 23.29 | 23.50 | 22.75 | 23.50 | 23.28 | 1.56% | - |
| Jul 30, 2026 | 24.70 | 24.74 | 23.00 | 23.14 | 22.93 | -7.33% | 2,307 |