Hewlett Packard Enterprise Company (FRA:2HP)
Germany
· Delayed Price · Currency is EUR 19.50
+0.71 (3.78%)
At close: Dec 4, 2025
FRA:2HP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.03 | 18.24 | 17.93 | 18.24 | 18.24 | -6.44% | 346 |
| Dec 4, 2025 | 19.13 | 19.50 | 19.08 | 19.50 | 19.50 | 3.78% | 3,527 |
| Dec 3, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -0.20% | - |
| Dec 2, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 0.87% | - |
| Dec 1, 2025 | 18.61 | 18.67 | 18.61 | 18.67 | 18.67 | 0.57% | 149 |
| Nov 28, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.23% | 18 |
| Nov 27, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -0.29% | - |
| Nov 26, 2025 | 18.62 | 18.62 | 18.46 | 18.57 | 18.57 | 2.07% | 360 |
| Nov 25, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.52% | - |
| Nov 24, 2025 | 17.98 | 17.98 | 17.92 | 17.92 | 17.92 | 3.34% | 248 |
| Nov 21, 2025 | 17.33 | 17.34 | 17.33 | 17.34 | 17.34 | -4.61% | 700 |
| Nov 20, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.34% | - |
| Nov 19, 2025 | 17.95 | 18.12 | 17.95 | 18.12 | 18.12 | -1.05% | 2,182 |
| Nov 18, 2025 | 18.03 | 18.31 | 17.96 | 18.31 | 18.31 | 1.31% | 410 |
| Nov 17, 2025 | 19.40 | 19.40 | 18.08 | 18.08 | 18.08 | -7.65% | 220 |
| Nov 14, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -1.14% | - |
| Nov 13, 2025 | 20.23 | 20.23 | 19.80 | 19.80 | 19.80 | -0.92% | 685 |
| Nov 12, 2025 | 19.73 | 19.98 | 19.73 | 19.98 | 19.98 | 0.06% | 400 |
| Nov 11, 2025 | 20.56 | 20.56 | 19.94 | 19.97 | 19.97 | -2.19% | 2,300 |
| Nov 10, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 2.71% | 218 |
| Nov 7, 2025 | 20.28 | 20.28 | 19.88 | 19.88 | 19.88 | -2.85% | 515 |
| Nov 6, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.32% | - |
| Nov 5, 2025 | 20.40 | 20.42 | 20.40 | 20.40 | 20.40 | -1.90% | 12,630 |
| Nov 4, 2025 | 20.91 | 20.91 | 20.80 | 20.80 | 20.80 | -0.79% | 901 |
| Nov 3, 2025 | 21.13 | 21.40 | 20.96 | 20.96 | 20.96 | -1.16% | 2,164 |
| Oct 31, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 2.00% | - |
| Oct 30, 2025 | 20.80 | 20.80 | 20.79 | 20.79 | 20.79 | -1.24% | 470 |
| Oct 29, 2025 | 20.88 | 21.05 | 20.88 | 21.05 | 21.05 | 2.43% | 70 |
| Oct 28, 2025 | 20.87 | 20.87 | 20.55 | 20.55 | 20.55 | 0.24% | 686 |
| Oct 27, 2025 | 20.34 | 20.50 | 20.34 | 20.50 | 20.50 | 1.64% | 800 |
| Oct 24, 2025 | 19.96 | 20.17 | 19.96 | 20.17 | 20.17 | 0.50% | 400 |
| Oct 23, 2025 | 19.86 | 20.07 | 19.86 | 20.07 | 20.07 | 2.74% | 4,411 |
| Oct 22, 2025 | 19.95 | 19.95 | 19.53 | 19.53 | 19.53 | -0.66% | 250 |
| Oct 21, 2025 | 19.61 | 19.66 | 19.61 | 19.66 | 19.66 | -0.77% | 100 |
| Oct 20, 2025 | 19.68 | 19.88 | 19.68 | 19.82 | 19.82 | 5.27% | 520 |
| Oct 17, 2025 | 18.96 | 18.96 | 18.78 | 18.82 | 18.82 | -2.44% | 700 |
| Oct 16, 2025 | 19.51 | 19.88 | 19.00 | 19.29 | 19.29 | -11.37% | 2,262 |
| Oct 15, 2025 | 21.50 | 21.77 | 21.50 | 21.77 | 21.77 | 2.76% | 50 |
| Oct 14, 2025 | 21.21 | 21.21 | 21.19 | 21.19 | 21.19 | -1.49% | 50 |
| Oct 13, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -5.82% | 220 |
| Oct 10, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 1.13% | 218 |
| Oct 9, 2025 | 22.35 | 22.58 | 22.28 | 22.58 | 22.58 | 0.36% | 503 |
| Oct 8, 2025 | 21.39 | 22.50 | 21.39 | 22.50 | 22.50 | 3.47% | 115 |
| Oct 7, 2025 | 21.14 | 22.00 | 21.14 | 21.75 | 21.75 | 4.07% | 1,900 |
| Oct 6, 2025 | 20.85 | 20.90 | 20.85 | 20.90 | 20.90 | 0.46% | 140 |
| Oct 3, 2025 | 20.87 | 20.87 | 20.80 | 20.80 | 20.80 | -3.41% | 1,000 |
| Oct 2, 2025 | 21.20 | 21.54 | 21.20 | 21.54 | 21.54 | 3.26% | 250 |
| Oct 1, 2025 | 20.65 | 20.86 | 20.65 | 20.86 | 20.86 | 1.56% | 140 |
| Sep 30, 2025 | 20.50 | 20.54 | 20.50 | 20.54 | 20.54 | -0.34% | 2,000 |
| Sep 29, 2025 | 20.42 | 20.61 | 20.42 | 20.61 | 20.61 | -0.27% | 520 |