HP Inc. (ETR:7HP)
Germany
· Delayed Price · Currency is EUR 23.73
-0.37 (-1.52%)
Sep 15, 2025, 5:35 PM CET
HP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 24.25 | 24.25 | 24.09 | 24.09 | 24.09 | -0.41% | 561 |
| Sep 11, 2025 | 24.51 | 24.51 | 24.19 | 24.19 | 24.19 | - | 170 |
| Sep 10, 2025 | 24.77 | 24.97 | 24.10 | 24.19 | 24.19 | -3.32% | 2,886 |
| Sep 9, 2025 | 25.00 | 25.02 | 24.80 | 25.02 | 24.77 | 0.68% | 845 |
| Sep 8, 2025 | 25.11 | 25.14 | 24.66 | 24.85 | 24.60 | -0.12% | 1,557 |
| Sep 5, 2025 | 25.20 | 25.20 | 24.78 | 24.88 | 24.63 | 0.85% | 1,687 |
| Sep 4, 2025 | 24.80 | 24.80 | 24.66 | 24.67 | 24.42 | 0.12% | 269 |
| Sep 3, 2025 | 24.94 | 25.05 | 24.61 | 24.64 | 24.39 | 2.07% | 5,679 |
| Sep 2, 2025 | 24.38 | 24.38 | 24.00 | 24.14 | 23.90 | -0.66% | 1,207 |
| Sep 1, 2025 | 24.68 | 24.68 | 24.30 | 24.30 | 24.06 | 0.54% | 1,737 |
| Aug 29, 2025 | 24.39 | 24.53 | 24.06 | 24.17 | 23.93 | 0.88% | 1,850 |
| Aug 28, 2025 | 22.80 | 24.39 | 22.80 | 23.96 | 23.72 | 3.23% | 7,630 |
| Aug 27, 2025 | 23.27 | 23.27 | 23.21 | 23.21 | 22.98 | -0.34% | 965 |
| Aug 26, 2025 | 23.50 | 23.50 | 23.29 | 23.29 | 23.06 | -1.90% | 135 |
| Aug 25, 2025 | 23.74 | 23.74 | 23.41 | 23.74 | 23.50 | 4.49% | 1,607 |
| Aug 22, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.50 | -0.26% | 8 |
| Aug 21, 2025 | 22.77 | 22.78 | 22.77 | 22.78 | 22.55 | -0.09% | 663 |
| Aug 20, 2025 | 22.96 | 22.96 | 22.80 | 22.80 | 22.57 | -2.36% | 112 |
| Aug 19, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.12 | 0.95% | 433 |
| Aug 18, 2025 | 22.78 | 23.13 | 22.78 | 23.13 | 22.90 | 1.36% | 754 |
| Aug 15, 2025 | 23.45 | 23.45 | 22.82 | 22.82 | 22.59 | -0.91% | 279 |
| Aug 14, 2025 | 23.30 | 23.30 | 22.92 | 23.03 | 22.80 | -0.30% | 330 |
| Aug 13, 2025 | 22.58 | 23.18 | 22.58 | 23.10 | 22.87 | 4.15% | 93 |
| Aug 12, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 21.96 | - | 45 |
| Aug 11, 2025 | 22.32 | 22.47 | 22.18 | 22.18 | 21.96 | 2.83% | 337 |
| Aug 8, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.32 | - | - |
| Aug 7, 2025 | 21.59 | 21.85 | 21.57 | 21.57 | 21.36 | -0.14% | 1,119 |
| Aug 6, 2025 | 21.53 | 21.60 | 21.39 | 21.60 | 21.39 | -0.09% | 20 |
| Aug 5, 2025 | 21.83 | 21.90 | 21.53 | 21.62 | 21.41 | 0.79% | 901 |
| Aug 4, 2025 | 20.98 | 21.53 | 20.98 | 21.45 | 21.23 | 2.09% | 1,412 |
| Aug 1, 2025 | 21.78 | 21.78 | 21.01 | 21.01 | 20.80 | -3.89% | 11,926 |
| Jul 31, 2025 | 22.16 | 22.17 | 21.86 | 21.86 | 21.64 | -0.73% | 2,462 |
| Jul 30, 2025 | 22.23 | 22.42 | 21.67 | 22.02 | 21.80 | -1.34% | 1,845 |
| Jul 29, 2025 | 22.48 | 22.48 | 22.32 | 22.32 | 22.09 | 0.31% | 35 |
| Jul 28, 2025 | 22.00 | 22.25 | 21.94 | 22.25 | 22.03 | 2.06% | 124 |
| Jul 25, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.58 | -0.14% | 20 |
| Jul 24, 2025 | 22.11 | 22.12 | 21.82 | 21.83 | 21.61 | -0.68% | 1,820 |
| Jul 23, 2025 | 21.87 | 21.98 | 21.73 | 21.98 | 21.76 | 2.42% | 986 |
| Jul 22, 2025 | 21.52 | 21.52 | 21.46 | 21.46 | 21.25 | 0.75% | 62 |
| Jul 21, 2025 | 21.41 | 21.62 | 21.30 | 21.30 | 21.09 | -0.47% | 457 |
| Jul 18, 2025 | 21.40 | 21.40 | 21.23 | 21.40 | 21.18 | 1.13% | 755 |
| Jul 17, 2025 | 20.99 | 21.16 | 20.97 | 21.16 | 20.95 | 2.32% | 200 |
| Jul 16, 2025 | 21.09 | 21.22 | 20.68 | 20.68 | 20.48 | -3.45% | 606 |
| Jul 15, 2025 | 21.29 | 21.56 | 21.27 | 21.42 | 21.20 | 1.13% | 1,943 |
| Jul 14, 2025 | 21.76 | 21.76 | 21.18 | 21.18 | 20.97 | -3.07% | 814 |
| Jul 11, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.63 | -2.32% | 451 |
| Jul 10, 2025 | 21.64 | 22.39 | 21.64 | 22.37 | 22.15 | 3.42% | 89 |
| Jul 9, 2025 | 21.60 | 22.12 | 21.60 | 21.63 | 21.41 | -1.41% | 595 |
| Jul 8, 2025 | 21.78 | 21.94 | 21.69 | 21.94 | 21.72 | 0.50% | 720 |
| Jul 7, 2025 | 22.33 | 22.33 | 21.83 | 21.83 | 21.61 | -0.82% | 13 |