Hewlett Packard Enterprise Company (BIT:1HPE)
Italy
· Delayed Price · Currency is EUR 24.25
+0.13 (0.54%)
At close: Apr 27, 2026
BIT:1HPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -3.22% | - |
| Apr 27, 2026 | 23.91 | 23.91 | 23.91 | 24.25 | 24.25 | 0.54% | 400 |
| Apr 24, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.33% | - |
| Apr 23, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -1.48% | - |
| Apr 22, 2026 | 24.80 | 24.80 | 24.80 | 24.40 | 24.40 | -0.93% | 6 |
| Apr 21, 2026 | 23.63 | 24.84 | 22.82 | 24.63 | 24.63 | 5.21% | 760 |
| Apr 20, 2026 | 22.19 | 23.26 | 22.18 | 23.41 | 23.41 | 5.69% | 720 |
| Apr 17, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 2.03% | - |
| Apr 16, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 4.78% | - |
| Apr 15, 2026 | 20.66 | 20.66 | 20.66 | 20.72 | 20.72 | 1.02% | 5 |
| Apr 14, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -3.93% | - |
| Apr 13, 2026 | 21.14 | 21.14 | 21.14 | 21.35 | 21.35 | 1.57% | 3 |
| Apr 10, 2026 | 20.91 | 20.91 | 20.82 | 21.02 | 21.02 | - | 493 |
| Apr 9, 2026 | 21.14 | 21.14 | 21.14 | 21.02 | 21.02 | -1.08% | 3 |
| Apr 8, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 1.00% | - |
| Apr 7, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -1.29% | - |
| Apr 2, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 2.77% | - |
| Apr 1, 2026 | 20.67 | 20.67 | 20.67 | 20.74 | 20.74 | 5.28% | 261 |
| Mar 31, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -3.76% | - |
| Mar 30, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -2.41% | - |
| Mar 27, 2026 | 21.52 | 21.52 | 21.52 | 20.98 | 20.98 | -3.65% | 27 |
| Mar 26, 2026 | 21.85 | 22.00 | 21.31 | 21.77 | 21.77 | -2.99% | 534 |
| Mar 25, 2026 | 21.05 | 22.44 | 21.05 | 22.44 | 22.44 | 12.30% | 225 |
| Mar 24, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 2.47% | - |
| Mar 23, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.31% | - |
| Mar 20, 2026 | 19.37 | 19.37 | 19.06 | 19.06 | 18.94 | 0.87% | 55 |
| Mar 19, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.77 | -0.33% | - |
| Mar 18, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.84 | -0.81% | - |
| Mar 17, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 18.99 | 0.87% | - |
| Mar 16, 2026 | 19.00 | 19.00 | 19.00 | 18.95 | 18.83 | 0.58% | 15 |
| Mar 13, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | 18.72 | 1.03% | - |
| Mar 12, 2026 | 18.53 | 18.72 | 18.53 | 18.65 | 18.53 | -0.19% | 290 |
| Mar 11, 2026 | 18.72 | 18.72 | 18.72 | 18.68 | 18.56 | 0.38% | 100 |
| Mar 10, 2026 | 18.61 | 18.61 | 18.61 | 18.61 | 18.49 | 1.65% | - |
| Mar 9, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | 18.19 | 0.79% | - |
| Mar 6, 2026 | 18.12 | 18.12 | 18.12 | 18.17 | 18.05 | -2.55% | 40 |
| Mar 5, 2026 | 18.64 | 18.64 | 18.64 | 18.64 | 18.52 | 0.06% | - |
| Mar 4, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.51 | 2.08% | - |
| Mar 3, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.13 | -1.14% | - |
| Mar 2, 2026 | 18.46 | 18.46 | 18.46 | 18.46 | 18.34 | 0.58% | - |
| Feb 27, 2026 | 18.19 | 18.19 | 18.19 | 18.35 | 18.24 | 3.64% | 15 |
| Feb 26, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.60 | 1.91% | - |
| Feb 25, 2026 | 17.28 | 17.28 | 17.28 | 17.38 | 17.27 | 1.45% | 1 |
| Feb 24, 2026 | 17.16 | 17.18 | 17.09 | 17.13 | 17.02 | -0.61% | 80 |
| Feb 23, 2026 | 17.50 | 17.50 | 17.50 | 17.24 | 17.12 | -5.17% | 54 |
| Feb 20, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.06 | 1.12% | - |
| Feb 19, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.86 | -3.36% | - |
| Feb 18, 2026 | 18.50 | 18.50 | 18.50 | 18.60 | 18.48 | -0.86% | 27 |
| Feb 17, 2026 | 18.76 | 18.76 | 18.76 | 18.76 | 18.64 | -2.73% | - |
| Feb 16, 2026 | 19.09 | 19.09 | 19.09 | 19.29 | 19.16 | 0.40% | 4 |
| Feb 13, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 19.09 | 3.59% | - |
| Feb 12, 2026 | 19.76 | 19.76 | 19.76 | 18.54 | 18.42 | -7.37% | 24 |
| Feb 11, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 19.89 | -0.99% | - |
| Feb 10, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.09 | 0.25% | - |
| Feb 9, 2026 | 20.17 | 20.17 | 20.09 | 20.17 | 20.04 | 0.94% | 146 |
| Feb 6, 2026 | 19.83 | 19.83 | 19.83 | 19.98 | 19.85 | 5.25% | 1,050 |
| Feb 5, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.86 | -1.29% | - |
| Feb 4, 2026 | 18.27 | 18.90 | 18.27 | 19.23 | 19.11 | 3.56% | 160 |
| Feb 3, 2026 | 18.78 | 18.78 | 18.64 | 18.57 | 18.45 | 0.27% | 30 |
| Feb 2, 2026 | 18.22 | 18.31 | 18.22 | 18.52 | 18.40 | 1.41% | 20 |
| Jan 30, 2026 | 18.26 | 18.26 | 18.26 | 18.26 | 18.15 | 0.83% | - |
| Jan 29, 2026 | 18.11 | 18.11 | 18.11 | 18.11 | 18.00 | -0.36% | - |
| Jan 28, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.06 | 0.94% | - |
| Jan 27, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 17.89 | 0.89% | - |
| Jan 26, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.74 | -0.42% | - |
| Jan 23, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.81 | -3.71% | - |
| Jan 22, 2026 | 18.56 | 18.56 | 18.56 | 18.62 | 18.50 | 4.19% | 50 |
| Jan 21, 2026 | 17.59 | 17.87 | 17.59 | 17.87 | 17.75 | 2.42% | 20 |
| Jan 20, 2026 | 17.44 | 17.48 | 17.44 | 17.45 | 17.34 | -3.36% | 65 |
| Jan 19, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 17.94 | -3.84% | - |
| Jan 16, 2026 | 18.94 | 18.95 | 18.94 | 18.77 | 18.65 | -2.50% | 333 |
| Jan 15, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.13 | 1.07% | - |
| Jan 14, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 18.93 | -0.86% | - |
| Jan 13, 2026 | 19.03 | 19.22 | 19.03 | 19.22 | 19.09 | 1.01% | 524 |
| Jan 12, 2026 | 18.69 | 19.07 | 18.69 | 19.03 | 18.90 | 0.28% | 984 |
| Jan 9, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.85 | 0.12% | - |
| Jan 8, 2026 | 19.21 | 19.30 | 18.95 | 18.95 | 18.83 | -2.68% | 1,201 |
| Jan 7, 2026 | 20.25 | 20.25 | 20.25 | 19.47 | 19.35 | -5.93% | 149 |
| Jan 6, 2026 | 20.70 | 20.72 | 20.70 | 20.70 | 20.57 | 0.98% | 541 |
| Jan 5, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.37 | -0.34% | - |
| Jan 2, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.44 | -0.65% | - |
| Dec 30, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.57 | 0.19% | - |
| Dec 29, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.53 | -1.60% | - |
| Dec 23, 2025 | 19.80 | 20.93 | 19.80 | 21.00 | 20.86 | 0.24% | 250 |
| Dec 22, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.81 | 0.36% | - |
| Dec 19, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.74 | 10.30% | - |
| Dec 18, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.80 | -7.84% | - |
| Dec 17, 2025 | 20.88 | 20.88 | 20.88 | 20.54 | 20.28 | 0.51% | 33 |
| Dec 16, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.18 | 0.34% | - |
| Dec 15, 2025 | 19.77 | 20.42 | 19.77 | 20.36 | 20.11 | -0.15% | 610 |
| Dec 12, 2025 | 20.60 | 20.60 | 20.60 | 20.39 | 20.14 | -0.63% | 33 |
| Dec 11, 2025 | 21.40 | 21.40 | 20.53 | 20.52 | 20.27 | -4.74% | 1,020 |
| Dec 10, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.27 | 2.25% | - |
| Dec 9, 2025 | 20.60 | 21.04 | 20.60 | 21.07 | 20.81 | 3.13% | 281 |
| Dec 8, 2025 | 19.84 | 19.84 | 19.84 | 20.43 | 20.17 | 3.91% | 40 |
| Dec 5, 2025 | 17.94 | 19.57 | 17.71 | 19.66 | 19.41 | 0.21% | 3,720 |
| Dec 4, 2025 | 19.24 | 19.24 | 19.24 | 19.61 | 19.37 | 3.62% | 20 |
| Dec 3, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.69 | 0.34% | - |
| Dec 2, 2025 | 19.01 | 19.01 | 19.01 | 18.86 | 18.63 | 0.53% | 400 |
| Dec 1, 2025 | 18.85 | 18.85 | 18.68 | 18.76 | 18.53 | -0.23% | 152 |