HP Inc. (VIE:HPQ)
Austria · Delayed Price · Currency is EUR 30.61
+1.59 (5.48%)
At close: Sep 18, 2026
VIE:HPQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 24.64 | 25.11 | 24.51 | 24.97 | 24.74 | 1.84% | 904 |
| Jul 28, 2026 | 23.26 | 24.52 | 23.26 | 24.52 | 24.29 | 5.92% | - |
| Jul 27, 2026 | 22.66 | 23.15 | 22.59 | 23.15 | 22.94 | 2.34% | 664 |
| Jul 24, 2026 | 21.56 | 22.62 | 21.48 | 22.62 | 22.41 | 4.10% | - |
| Jul 23, 2026 | 21.93 | 22.13 | 21.73 | 21.73 | 21.53 | -1.81% | - |
| Jul 22, 2026 | 21.77 | 22.23 | 21.77 | 22.13 | 21.92 | 2.36% | - |
| Jul 21, 2026 | 21.25 | 21.62 | 21.25 | 21.62 | 21.42 | 1.79% | - |
| Jul 20, 2026 | 21.78 | 21.89 | 21.24 | 21.24 | 21.04 | -1.07% | - |
| Jul 17, 2026 | 20.88 | 21.47 | 20.84 | 21.47 | 21.27 | 3.82% | - |
| Jul 16, 2026 | 20.67 | 20.88 | 20.54 | 20.68 | 20.49 | 0.98% | - |
| Jul 15, 2026 | 21.42 | 21.57 | 20.48 | 20.48 | 20.29 | -5.93% | - |
| Jul 14, 2026 | 21.66 | 21.77 | 21.65 | 21.77 | 21.57 | 1.59% | 1,016 |
| Jul 13, 2026 | 21.17 | 21.51 | 21.09 | 21.43 | 21.23 | -0.83% | 826 |
| Jul 10, 2026 | 21.17 | 21.61 | 21.06 | 21.61 | 21.41 | 1.50% | 1,016 |
| Jul 9, 2026 | 20.75 | 21.29 | 20.75 | 21.29 | 21.09 | 4.93% | 508 |