Skip to main content
Hewlett Packard Enterprise Company (BIT:1HPE)
Italy flag Italy · Delayed Price · Currency is EUR
19.66
+0.04 (0.21%)
At close: Dec 5, 2025

BIT:1HPE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.9419.5717.7119.6619.660.21%3,720
Dec 4, 202519.2419.2419.2419.6119.613.62%20
Dec 3, 202518.9318.9318.9318.9318.930.34%-
Dec 2, 202519.0119.0119.0118.8618.860.53%400
Dec 1, 202518.8518.8518.6818.7618.76-0.23%152
Nov 28, 202518.8118.8118.8118.8118.810.35%-
Nov 27, 202518.7418.7418.7418.7418.741.40%-
Nov 26, 202518.9218.9318.9218.4818.480.86%1,000
Nov 25, 202518.3318.3318.3318.3318.330.32%-
Nov 24, 202517.9517.9817.9518.2718.272.95%6
Nov 21, 202517.4717.4717.4717.7417.74-1.49%256
Nov 20, 202518.0118.0118.0118.0118.010.26%-
Nov 19, 202518.1518.1518.1517.9717.97-1.48%390
Nov 18, 202518.2918.2918.2918.2418.24-0.43%80
Nov 17, 202519.2219.2218.3118.3118.31-8.98%223
Nov 14, 202520.1220.1220.1220.1220.120.66%-
Nov 13, 202519.9919.9919.9919.9919.99-1.54%-
Nov 12, 202520.3020.3020.3020.3020.302.87%-
Nov 11, 202520.0020.0019.7419.7319.73-3.57%680
Nov 10, 202520.4720.4720.4720.4720.473.11%-
Nov 7, 202519.8519.8519.8519.8519.85-2.01%-
Nov 6, 202520.5420.5420.5420.2620.26-1.15%90
Nov 5, 202520.4920.4920.4920.4920.49-1.21%-
Nov 4, 202520.7420.7420.7420.7420.74-2.54%-
Nov 3, 202521.1921.2821.1921.2821.280.50%346
Oct 31, 202521.1821.1821.1821.1821.18-0.38%-
Oct 30, 202520.7620.7620.7221.2621.261.67%150
Oct 29, 202521.1321.1321.0620.9120.911.11%100
Oct 28, 202520.7420.8120.4020.6820.681.03%941
Oct 27, 202520.6320.6320.6320.4720.471.69%151
Oct 24, 202520.1320.1320.1320.1320.130.05%-
Oct 23, 202520.0020.1220.0020.1220.122.58%160
Oct 22, 202519.9220.0019.9219.6119.61-1.50%70
Oct 21, 202519.5919.9119.5919.9119.911.91%897
Oct 20, 202519.5319.5319.5319.5319.530.51%-
Oct 17, 202518.7819.5618.7819.4319.430.58%400
Oct 16, 202519.7419.9619.3419.3219.32-12.25%5,199
Oct 15, 202521.7922.0221.7922.0222.021.64%198
Oct 14, 202521.6721.6721.6721.6721.67-0.30%-
Oct 13, 202521.7321.7321.7321.7321.731.45%-
Oct 10, 202521.9221.9221.9221.4221.42-5.78%66
Oct 9, 202522.6422.6422.2822.7422.740.93%453
Oct 8, 202522.5322.5322.5322.5322.535.68%-
Oct 7, 202521.9821.9821.3221.3221.32-0.05%176
Oct 6, 202521.3321.3321.3321.3321.331.21%-
Oct 3, 202521.0721.0721.0721.0721.070.69%-
Oct 2, 202520.9320.9320.9320.9320.93-0.36%-
Oct 1, 202520.5321.0020.5321.0021.002.41%70
Sep 30, 202520.5920.5920.5920.5120.51-0.75%1
Sep 29, 202520.6720.6720.6620.6620.660.95%240
Sep 26, 202520.6820.6820.4720.4720.47-0.58%182
Sep 25, 202520.9820.9820.9820.5920.59-2.09%100
Sep 24, 202521.0321.0321.0321.0321.03-1.68%-
Sep 23, 202521.3921.3921.3921.3921.39-0.21%-
Sep 22, 202521.4321.4321.4321.4321.430.89%-
Sep 19, 202521.3121.3121.3121.2421.24-0.26%200
Sep 18, 202521.3021.3021.3021.3021.301.89%-
Sep 17, 202520.9020.9020.9020.9020.901.04%-
Sep 16, 202520.9820.9820.9820.6920.58-1.94%15
Sep 15, 202520.9920.9920.9921.1020.98-1.01%-
Sep 12, 202521.3221.3221.3221.3121.200.95%5
Sep 11, 202520.8321.1120.8321.1121.001.44%129
Sep 10, 202520.4220.4220.4220.8120.701.98%100
Sep 9, 202520.0520.0520.0520.4120.302.37%60
Sep 8, 202520.0720.0720.0719.9319.831.45%1,000
Sep 5, 202519.7119.9419.3819.6519.55-4.76%1,344
Sep 4, 202520.3920.6320.3420.6320.525.48%696
Sep 3, 202519.4619.4619.4619.5619.461.83%-
Sep 2, 202519.1119.1119.1119.2119.110.23%-
Sep 1, 202519.3119.3119.3119.1619.06-1.25%170
Aug 29, 202519.8319.8319.4619.4019.30-2.14%123
Aug 28, 202519.3619.3619.3619.8319.722.07%115
Aug 27, 202519.3219.3219.3219.4319.320.43%-
Aug 26, 202519.2419.2419.2419.3419.240.45%-
Aug 25, 202519.1519.1519.1519.2619.160.40%100
Aug 22, 202519.0819.0819.0819.1819.082.73%-
Aug 21, 202518.6218.6218.6218.6718.573.53%80
Aug 20, 202517.9417.9417.9418.0317.94-2.04%-
Aug 19, 202518.3118.3118.3118.4118.310.34%-
Aug 18, 202518.2518.2518.2518.3518.250.40%-
Aug 14, 202518.1818.1818.1818.2718.18-0.58%-
Aug 13, 202518.3218.3818.3218.3818.282.21%292
Aug 12, 202517.8917.8917.8917.9817.890.95%-
Aug 11, 202517.7217.7217.7217.8117.72-0.85%-
Aug 8, 202517.6417.6417.6417.9617.873.22%200
Aug 7, 202517.3117.3117.3117.4017.310.46%-
Aug 6, 202517.2317.2317.2317.3217.231.49%-
Aug 5, 202516.9816.9816.9817.0716.98-0.92%-
Aug 4, 202517.2017.2017.2017.2317.140.70%148
Aug 1, 202517.0217.0217.0217.1117.02-6.44%-
Jul 31, 202518.3718.3718.3718.2918.190.69%125
Jul 30, 202518.0718.0718.0718.1618.060.68%-
Jul 29, 202518.0418.0418.0418.0417.940.56%141
Jul 28, 202517.8417.8417.8417.9417.842.64%-
Jul 25, 202517.3917.3917.3917.4817.38-0.26%-
Jul 24, 202517.4317.4317.4317.5217.43-2.23%-
Jul 23, 202517.8317.8317.8317.9217.832.42%-
Jul 22, 202517.4117.4117.4117.5017.41-1.50%-
Jul 21, 202518.1018.1018.1017.7617.67-1.53%200
Jul 18, 202517.9517.9517.9518.0417.950.47%-