Hewlett Packard Enterprise Company (BIT:1HPE)
Italy
· Delayed Price · Currency is EUR 18.35
0.00 (0.00%)
Last updated: Mar 5, 2026, 9:00 AM CET
BIT:1HPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 2.08% | - |
| Mar 3, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -1.14% | - |
| Mar 2, 2026 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.58% | - |
| Feb 27, 2026 | 18.19 | 18.19 | 18.19 | 18.35 | 18.35 | 3.64% | 15 |
| Feb 26, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 1.91% | - |
| Feb 25, 2026 | 17.28 | 17.28 | 17.28 | 17.38 | 17.38 | 1.45% | 1 |
| Feb 24, 2026 | 17.16 | 17.18 | 17.09 | 17.13 | 17.13 | -0.61% | 80 |
| Feb 23, 2026 | 17.50 | 17.50 | 17.50 | 17.24 | 17.24 | -5.17% | 54 |
| Feb 20, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 1.12% | - |
| Feb 19, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -3.36% | - |
| Feb 18, 2026 | 18.50 | 18.50 | 18.50 | 18.60 | 18.60 | -0.86% | 27 |
| Feb 17, 2026 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -2.73% | - |
| Feb 16, 2026 | 19.09 | 19.09 | 19.09 | 19.29 | 19.29 | 0.40% | 4 |
| Feb 13, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 3.59% | - |
| Feb 12, 2026 | 19.76 | 19.76 | 19.76 | 18.54 | 18.54 | -7.37% | 24 |
| Feb 11, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.99% | - |
| Feb 10, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.25% | - |
| Feb 9, 2026 | 20.17 | 20.17 | 20.09 | 20.17 | 20.17 | 0.94% | 146 |
| Feb 6, 2026 | 19.83 | 19.83 | 19.83 | 19.98 | 19.98 | 5.25% | 1,050 |
| Feb 5, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -1.29% | - |
| Feb 4, 2026 | 18.27 | 18.90 | 18.27 | 19.23 | 19.23 | 3.56% | 160 |
| Feb 3, 2026 | 18.78 | 18.78 | 18.64 | 18.57 | 18.57 | 0.27% | 30 |
| Feb 2, 2026 | 18.22 | 18.31 | 18.22 | 18.52 | 18.52 | 1.41% | 20 |
| Jan 30, 2026 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.83% | - |
| Jan 29, 2026 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -0.36% | - |
| Jan 28, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.94% | - |
| Jan 27, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.89% | - |
| Jan 26, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.42% | - |
| Jan 23, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -3.71% | - |
| Jan 22, 2026 | 18.56 | 18.56 | 18.56 | 18.62 | 18.62 | 4.19% | 50 |
| Jan 21, 2026 | 17.59 | 17.87 | 17.59 | 17.87 | 17.87 | 2.42% | 20 |
| Jan 20, 2026 | 17.44 | 17.48 | 17.44 | 17.45 | 17.45 | -3.36% | 65 |
| Jan 19, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -3.84% | - |
| Jan 16, 2026 | 18.94 | 18.95 | 18.94 | 18.77 | 18.77 | -2.50% | 333 |
| Jan 15, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 1.07% | - |
| Jan 14, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.86% | - |
| Jan 13, 2026 | 19.03 | 19.22 | 19.03 | 19.22 | 19.22 | 1.01% | 524 |
| Jan 12, 2026 | 18.69 | 19.07 | 18.69 | 19.03 | 19.03 | 0.28% | 984 |
| Jan 9, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0.12% | - |
| Jan 8, 2026 | 19.21 | 19.30 | 18.95 | 18.95 | 18.95 | -2.68% | 1,201 |
| Jan 7, 2026 | 20.25 | 20.25 | 20.25 | 19.47 | 19.47 | -5.93% | 149 |
| Jan 6, 2026 | 20.70 | 20.72 | 20.70 | 20.70 | 20.70 | 0.98% | 541 |
| Jan 5, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.34% | - |
| Jan 2, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.65% | - |
| Dec 30, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.19% | - |
| Dec 29, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -1.60% | - |
| Dec 23, 2025 | 19.80 | 20.93 | 19.80 | 21.00 | 21.00 | 0.24% | 250 |
| Dec 22, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.36% | - |
| Dec 19, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 10.30% | - |
| Dec 18, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -7.84% | - |
| Dec 17, 2025 | 20.88 | 20.88 | 20.88 | 20.54 | 20.42 | 0.51% | 33 |
| Dec 16, 2025 | 20.31 | 20.31 | 20.31 | 20.43 | 20.31 | 0.34% | - |
| Dec 15, 2025 | 19.77 | 20.42 | 19.77 | 20.36 | 20.24 | -0.15% | 610 |
| Dec 12, 2025 | 20.60 | 20.60 | 20.60 | 20.39 | 20.27 | -0.63% | 33 |
| Dec 11, 2025 | 21.40 | 21.40 | 20.53 | 20.52 | 20.40 | -4.74% | 1,020 |
| Dec 10, 2025 | 21.42 | 21.42 | 21.42 | 21.54 | 21.41 | 2.25% | - |
| Dec 9, 2025 | 20.60 | 21.04 | 20.60 | 21.07 | 20.94 | 3.13% | 281 |
| Dec 8, 2025 | 19.84 | 19.84 | 19.84 | 20.43 | 20.31 | 3.91% | 40 |
| Dec 5, 2025 | 17.94 | 19.57 | 17.71 | 19.66 | 19.54 | 0.21% | 3,720 |
| Dec 4, 2025 | 19.24 | 19.24 | 19.24 | 19.61 | 19.50 | 3.62% | 20 |
| Dec 3, 2025 | 18.82 | 18.82 | 18.82 | 18.93 | 18.82 | 0.34% | - |
| Dec 2, 2025 | 19.01 | 19.01 | 19.01 | 18.86 | 18.75 | 0.53% | 400 |
| Dec 1, 2025 | 18.85 | 18.85 | 18.68 | 18.76 | 18.65 | -0.23% | 152 |
| Nov 28, 2025 | 18.70 | 18.70 | 18.70 | 18.81 | 18.70 | 0.35% | - |
| Nov 27, 2025 | 18.63 | 18.63 | 18.63 | 18.74 | 18.63 | 1.40% | - |
| Nov 26, 2025 | 18.92 | 18.93 | 18.92 | 18.48 | 18.38 | 0.86% | 1,000 |
| Nov 25, 2025 | 18.22 | 18.22 | 18.22 | 18.33 | 18.22 | 0.32% | - |
| Nov 24, 2025 | 17.95 | 17.98 | 17.95 | 18.27 | 18.16 | 2.95% | 6 |
| Nov 21, 2025 | 17.47 | 17.47 | 17.47 | 17.74 | 17.64 | -1.49% | 256 |
| Nov 20, 2025 | 17.91 | 17.91 | 17.91 | 18.01 | 17.91 | 0.26% | - |
| Nov 19, 2025 | 18.15 | 18.15 | 18.15 | 17.97 | 17.86 | -1.48% | 390 |
| Nov 18, 2025 | 18.29 | 18.29 | 18.29 | 18.24 | 18.13 | -0.43% | 80 |
| Nov 17, 2025 | 19.22 | 19.22 | 18.31 | 18.31 | 18.21 | -8.98% | 223 |
| Nov 14, 2025 | 20.00 | 20.00 | 20.00 | 20.12 | 20.00 | 0.66% | - |
| Nov 13, 2025 | 19.87 | 19.87 | 19.87 | 19.99 | 19.87 | -1.54% | - |
| Nov 12, 2025 | 20.18 | 20.18 | 20.18 | 20.30 | 20.18 | 2.87% | - |
| Nov 11, 2025 | 20.00 | 20.00 | 19.74 | 19.73 | 19.62 | -3.57% | 680 |
| Nov 10, 2025 | 20.35 | 20.35 | 20.35 | 20.47 | 20.35 | 3.11% | - |
| Nov 7, 2025 | 19.73 | 19.73 | 19.73 | 19.85 | 19.73 | -2.01% | - |
| Nov 6, 2025 | 20.54 | 20.54 | 20.54 | 20.26 | 20.14 | -1.15% | 90 |
| Nov 5, 2025 | 20.37 | 20.37 | 20.37 | 20.49 | 20.37 | -1.21% | - |
| Nov 4, 2025 | 20.62 | 20.62 | 20.62 | 20.74 | 20.62 | -2.54% | - |
| Nov 3, 2025 | 21.19 | 21.28 | 21.19 | 21.28 | 21.16 | 0.50% | 346 |
| Oct 31, 2025 | 21.05 | 21.05 | 21.05 | 21.18 | 21.05 | -0.38% | - |
| Oct 30, 2025 | 20.76 | 20.76 | 20.72 | 21.26 | 21.13 | 1.67% | 150 |
| Oct 29, 2025 | 21.13 | 21.13 | 21.06 | 20.91 | 20.78 | 1.11% | 100 |
| Oct 28, 2025 | 20.74 | 20.81 | 20.40 | 20.68 | 20.55 | 1.03% | 941 |
| Oct 27, 2025 | 20.63 | 20.63 | 20.63 | 20.47 | 20.35 | 1.69% | 151 |
| Oct 24, 2025 | 20.01 | 20.01 | 20.01 | 20.13 | 20.01 | 0.05% | - |
| Oct 23, 2025 | 20.00 | 20.12 | 20.00 | 20.12 | 20.00 | 2.58% | 160 |
| Oct 22, 2025 | 19.92 | 20.00 | 19.92 | 19.61 | 19.50 | -1.50% | 70 |
| Oct 21, 2025 | 19.59 | 19.91 | 19.59 | 19.91 | 19.79 | 1.91% | 897 |
| Oct 20, 2025 | 19.42 | 19.42 | 19.42 | 19.53 | 19.42 | 0.51% | - |
| Oct 17, 2025 | 18.78 | 19.56 | 18.78 | 19.43 | 19.32 | 0.58% | 400 |
| Oct 16, 2025 | 19.74 | 19.96 | 19.34 | 19.32 | 19.21 | -12.25% | 5,199 |
| Oct 15, 2025 | 21.79 | 22.02 | 21.79 | 22.02 | 21.89 | 1.64% | 198 |
| Oct 14, 2025 | 21.54 | 21.54 | 21.54 | 21.67 | 21.54 | -0.30% | - |
| Oct 13, 2025 | 21.60 | 21.60 | 21.60 | 21.73 | 21.60 | 1.45% | - |
| Oct 10, 2025 | 21.92 | 21.92 | 21.92 | 21.42 | 21.30 | -5.78% | 66 |
| Oct 9, 2025 | 22.64 | 22.64 | 22.28 | 22.74 | 22.60 | 0.93% | 453 |