HP Inc. (VIE:HPQ)
Austria · Delayed Price · Currency is EUR 26.30
+1.54 (6.22%)
At close: Aug 28, 2026
VIE:HPQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 25.19 | 26.30 | 25.19 | 26.30 | 26.30 | 6.22% | 508 |
| Aug 27, 2026 | 23.98 | 24.76 | 22.88 | 24.76 | 24.76 | -2.56% | 2,620 |
| Aug 26, 2026 | 25.23 | 25.41 | 25.21 | 25.41 | 25.41 | 1.44% | - |
| Aug 25, 2026 | 24.53 | 25.05 | 24.53 | 25.05 | 25.05 | 1.79% | - |
| Aug 24, 2026 | 25.33 | 25.39 | 24.61 | 24.61 | 24.61 | -3.98% | - |
| Aug 21, 2026 | 25.12 | 25.68 | 24.98 | 25.63 | 25.63 | 0.04% | 1,524 |
| Aug 20, 2026 | 25.81 | 25.81 | 25.56 | 25.62 | 25.62 | -1.80% | - |
| Aug 19, 2026 | 25.76 | 26.09 | 25.67 | 26.09 | 26.09 | 1.16% | - |
| Aug 18, 2026 | 25.40 | 25.79 | 25.24 | 25.79 | 25.79 | 1.06% | 1,016 |
| Aug 17, 2026 | 26.14 | 26.14 | 25.46 | 25.52 | 25.52 | -3.22% | 508 |
| Aug 14, 2026 | 27.12 | 27.12 | 26.37 | 26.37 | 26.37 | 0.92% | 508 |
| Aug 13, 2026 | 25.70 | 27.24 | 25.70 | 26.13 | 26.13 | 5.41% | 2,690 |
| Aug 12, 2026 | 25.31 | 25.31 | 24.79 | 24.79 | 24.79 | -1.74% | - |
| Aug 11, 2026 | 25.70 | 25.79 | 25.23 | 25.23 | 25.23 | -3.26% | - |
| Aug 10, 2026 | 25.93 | 26.41 | 25.88 | 26.08 | 26.08 | 3.53% | 1,016 |
| Aug 7, 2026 | 24.62 | 25.19 | 24.37 | 25.19 | 25.19 | 2.15% | - |
| Aug 6, 2026 | 24.63 | 25.07 | 24.56 | 24.66 | 24.66 | 1.15% | 2,524 |
| Aug 5, 2026 | 24.90 | 24.90 | 24.38 | 24.38 | 24.38 | 0.87% | - |
| Aug 4, 2026 | 23.59 | 24.17 | 23.04 | 24.17 | 24.17 | 2.76% | 431 |
| Aug 3, 2026 | 23.78 | 24.13 | 23.52 | 23.52 | 23.52 | 0.09% | - |
| Jul 31, 2026 | 23.29 | 23.50 | 22.75 | 23.50 | 23.50 | 1.56% | - |
| Jul 30, 2026 | 24.70 | 24.74 | 23.00 | 23.14 | 23.14 | -7.33% | 2,307 |
| Jul 29, 2026 | 24.64 | 25.11 | 24.51 | 24.97 | 24.97 | 1.84% | 904 |
| Jul 28, 2026 | 23.26 | 24.52 | 23.26 | 24.52 | 24.52 | 5.92% | - |
| Jul 27, 2026 | 22.66 | 23.15 | 22.59 | 23.15 | 23.15 | 2.34% | 664 |
| Jul 24, 2026 | 21.56 | 22.62 | 21.48 | 22.62 | 22.62 | 4.10% | - |
| Jul 23, 2026 | 21.93 | 22.13 | 21.73 | 21.73 | 21.73 | -1.81% | - |
| Jul 22, 2026 | 21.77 | 22.23 | 21.77 | 22.13 | 22.13 | 2.36% | - |
| Jul 21, 2026 | 21.25 | 21.62 | 21.25 | 21.62 | 21.62 | 1.79% | - |
| Jul 20, 2026 | 21.78 | 21.89 | 21.24 | 21.24 | 21.24 | -1.07% | - |
| Jul 17, 2026 | 20.88 | 21.47 | 20.84 | 21.47 | 21.47 | 3.82% | - |
| Jul 16, 2026 | 20.67 | 20.88 | 20.54 | 20.68 | 20.68 | 0.98% | - |
| Jul 15, 2026 | 21.42 | 21.57 | 20.48 | 20.48 | 20.48 | -5.93% | - |
| Jul 14, 2026 | 21.66 | 21.77 | 21.65 | 21.77 | 21.77 | 1.59% | 1,016 |
| Jul 13, 2026 | 21.17 | 21.51 | 21.09 | 21.43 | 21.43 | -0.83% | 826 |
| Jul 10, 2026 | 21.17 | 21.61 | 21.06 | 21.61 | 21.61 | 1.50% | 1,016 |
| Jul 9, 2026 | 20.75 | 21.29 | 20.75 | 21.29 | 21.29 | 4.93% | 508 |
| Jul 8, 2026 | 20.15 | 20.45 | 19.85 | 20.29 | 20.29 | 1.20% | 1,790 |
| Jul 7, 2026 | 19.70 | 20.05 | 19.70 | 20.05 | 20.05 | 1.29% | - |
| Jul 6, 2026 | 19.21 | 19.80 | 19.21 | 19.80 | 19.80 | 3.56% | 1,016 |
| Jul 3, 2026 | 19.17 | 19.23 | 19.12 | 19.12 | 19.12 | -0.29% | 135 |
| Jul 2, 2026 | 19.35 | 19.77 | 19.17 | 19.17 | 19.17 | -1.94% | 3,743 |
| Jul 1, 2026 | 19.23 | 19.55 | 19.14 | 19.55 | 19.55 | 1.19% | 4,349 |
| Jun 30, 2026 | 19.92 | 19.92 | 19.32 | 19.32 | 19.32 | -2.03% | - |
| Jun 29, 2026 | 20.11 | 20.26 | 19.72 | 19.72 | 19.72 | -1.50% | 1,717 |
| Jun 26, 2026 | 19.86 | 20.33 | 19.84 | 20.02 | 20.02 | -1.81% | 3,758 |
| Jun 25, 2026 | 20.59 | 20.60 | 19.90 | 20.39 | 20.39 | -0.68% | 12,453 |
| Jun 24, 2026 | 21.05 | 21.05 | 20.53 | 20.53 | 20.53 | -1.72% | - |
| Jun 23, 2026 | 20.31 | 21.13 | 20.31 | 20.89 | 20.89 | -0.85% | 7,709 |
| Jun 22, 2026 | 20.42 | 21.07 | 20.42 | 21.07 | 21.07 | 3.23% | - |