Skip to main content
Hewlett Packard Enterprise Company (ETR:2HP)
Germany flag Germany · Delayed Price · Currency is EUR
19.68
+0.05 (0.28%)
At close: Dec 5, 2025

ETR:2HP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.9019.6917.6819.6819.680.28%21,173
Dec 4, 202519.1619.6219.1519.6219.623.37%298
Dec 3, 202518.9119.0718.8018.9818.980.30%47
Dec 2, 202519.0619.4118.9018.9318.930.66%9,113
Dec 1, 202518.7018.8018.5118.8018.80-0.36%786
Nov 28, 202518.7418.8718.7418.8718.871.76%398
Nov 27, 202518.5418.5418.5418.5418.540.36%-
Nov 26, 202518.8518.8818.2818.4818.480.53%970
Nov 25, 202518.1518.3818.1518.3818.380.53%95
Nov 24, 202518.0118.3417.9218.2818.283.14%1,416
Nov 21, 202517.4317.7317.2917.7317.73-1.31%7,493
Nov 20, 202518.3018.3017.9617.9617.960.09%2,959
Nov 19, 202518.0118.1617.9517.9517.95-1.57%657
Nov 18, 202518.1818.2318.0118.2318.23-0.70%3,092
Nov 17, 202519.4419.4618.3618.3618.36-8.62%4,789
Nov 14, 202519.6120.1019.2220.1020.100.40%5,431
Nov 13, 202520.2520.3019.9120.0220.02-1.79%384
Nov 12, 202519.7820.3819.7820.3820.383.36%997
Nov 11, 202520.6120.6119.6219.7219.72-3.77%1,264
Nov 10, 202520.6620.7920.4720.4920.493.48%1,535
Nov 7, 202520.4620.4619.8019.8019.80-1.86%17,858
Nov 6, 202520.2520.2520.1820.1820.18-1.32%104
Nov 5, 202520.4020.6720.3920.4520.45-1.61%967
Nov 4, 202520.8721.1720.7220.7820.78-2.26%1,490
Nov 3, 202521.2821.3721.0021.2621.260.35%772
Oct 31, 202521.2921.5021.0821.1921.19-0.26%5,606
Oct 30, 202520.7621.2620.7621.2421.241.58%1,563
Oct 29, 202521.0021.1320.8720.9120.910.80%5,362
Oct 28, 202520.7120.7720.7020.7520.751.34%385
Oct 27, 202520.4920.6620.4720.4720.471.74%562
Oct 24, 202520.0820.1820.0820.1220.12-0.17%3,154
Oct 23, 202520.0120.1619.8220.1620.162.76%1,054
Oct 22, 202519.9219.9719.6019.6119.61-1.50%1,268
Oct 21, 202519.6819.9219.6419.9119.912.03%3,349
Oct 20, 202519.8819.8819.4419.5219.520.65%1,439
Oct 17, 202518.8919.4718.7719.3919.39-2.51%4,755
Oct 16, 202519.5720.0119.3019.8919.89-9.55%23,823
Oct 15, 202521.7922.1721.7321.9921.991.20%9,764
Oct 14, 202521.4521.7320.7421.7321.73-6,322
Oct 13, 202521.4021.7321.4021.7321.73-0.50%1,566
Oct 10, 202522.7022.7121.8421.8421.84-3.66%2,196
Oct 9, 202522.3222.7622.3222.6722.670.40%2,886
Oct 8, 202521.3822.5821.3822.5822.586.18%1,993
Oct 7, 202521.3122.0021.1421.2721.27-0.37%10,022
Oct 6, 202520.9321.3520.8521.3521.351.14%2,417
Oct 3, 202521.0221.1121.0221.1121.111.01%18
Oct 2, 202521.2421.5420.9020.9020.90-0.67%1,958
Oct 1, 202520.7321.0420.6021.0421.042.53%2,686
Sep 30, 202520.5220.5220.5220.5220.52-0.61%-
Sep 29, 202520.4820.9920.3620.6420.640.76%1,422
Sep 26, 202520.6420.6520.4120.4920.49-0.75%579
Sep 25, 202520.9020.9220.5020.6420.64-2.20%3,212
Sep 24, 202521.2721.2721.1121.1121.11-1.38%108
Sep 23, 202521.3821.4021.3021.4021.40-0.16%393
Sep 22, 202521.1721.4421.1521.4421.441.01%817
Sep 19, 202521.3021.3021.1521.2221.22-0.24%638
Sep 18, 202521.0021.4220.9821.2721.271.62%8,260
Sep 17, 202520.3421.0220.3320.9320.821.16%3,524
Sep 16, 202521.0821.0820.6020.6920.58-1.57%2,747
Sep 15, 202521.1821.2421.0221.0220.91-1.71%395
Sep 12, 202521.2021.3921.2021.3921.271.18%1,373
Sep 11, 202521.0121.1420.9721.1421.021.71%715
Sep 10, 202520.5020.7920.4920.7820.671.69%2,646
Sep 9, 202519.9620.4419.9620.4420.332.59%846
Sep 8, 202520.1020.1719.6519.9219.821.37%781
Sep 5, 202519.8519.8919.5019.6519.55-4.61%2,437
Sep 4, 202520.0420.7119.9920.6020.495.37%5,532
Sep 3, 202519.4819.7419.4719.5519.451.93%784
Sep 2, 202519.2719.2719.1419.1819.082.20%1,495
Sep 1, 202519.2419.2418.7718.7718.67-3.01%2,870
Aug 29, 202519.8419.8419.3519.3519.25-2.65%846
Aug 28, 202519.5019.9719.4119.8819.772.24%1,694
Aug 27, 202519.3519.4419.3519.4419.340.62%2
Aug 26, 202519.3619.4219.3219.3219.220.16%897
Aug 25, 202519.3019.3019.2219.2919.190.31%48
Aug 22, 202518.6919.2318.6919.2319.132.75%4,360
Aug 21, 202518.4718.7218.4718.7218.623.69%2,391
Aug 20, 202518.2218.5917.6518.0517.96-2.01%867
Aug 19, 202518.4218.4218.4218.4218.320.40%-
Aug 18, 202518.3518.3518.3518.3518.251.27%-
Aug 15, 202518.5118.5118.0718.1218.02-0.93%231
Aug 14, 202518.4818.4818.2818.2918.19-0.40%1,504
Aug 13, 202518.3018.5118.3018.3618.261.77%2,498
Aug 12, 202518.0418.0418.0418.0417.951.29%128
Aug 11, 202518.0218.1017.8017.8117.722.36%6,500
Aug 7, 202517.4617.4917.4017.4017.310.29%1,040
Aug 6, 202517.0117.3516.8917.3517.261.46%8,844
Aug 5, 202517.3917.5417.0317.1017.01-0.81%1,164
Aug 4, 202517.3817.3817.1517.2417.15-4.34%597
Aug 1, 202518.0218.0218.0218.0217.93-1.44%69
Jul 31, 202518.3018.5417.9718.2918.190.75%5,094
Jul 30, 202518.1818.2718.1518.1518.050.78%514
Jul 29, 202518.0218.2618.0118.0117.920.30%1,966
Jul 28, 202517.9117.9617.8717.9617.862.57%109
Jul 25, 202517.5117.5117.5117.5117.41--
Jul 24, 202517.7917.7917.4617.5117.41-2.20%196
Jul 23, 202517.3817.9217.3817.9017.812.05%2,017
Jul 22, 202517.7017.7017.5417.5417.45-1.35%1,159
Jul 21, 202518.1518.1517.7317.7817.69-1.58%239
Jul 18, 202517.9518.0717.9518.0717.970.70%282