Skip to main content
HP Inc. (FRA:7HP)
Germany flag Germany · Delayed Price · Currency is EUR
22.14
-0.02 (-0.07%)
At close: Dec 5, 2025

HP Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.1422.1422.1422.1422.14-0.07%-
Dec 4, 202521.5222.1621.5222.1622.162.86%380
Dec 3, 202521.5421.5421.5421.5421.541.01%20
Dec 2, 202521.1021.3321.1021.3321.332.77%700
Dec 1, 202520.7720.7720.7520.7520.751.15%100
Nov 28, 202520.5220.5220.5220.5220.52-2.24%18
Nov 27, 202520.5720.9920.5720.9920.992.37%247
Nov 26, 202520.2320.5020.2320.5020.50-2.29%268
Nov 25, 202521.0121.0120.9820.9820.980.96%50
Nov 24, 202521.0221.0220.7820.7820.786.31%236
Nov 21, 202519.5519.5519.5519.5519.55-0.58%-
Nov 20, 202519.8019.8019.6619.6619.660.30%194
Nov 19, 202519.5319.6019.5319.6019.601.04%200
Nov 18, 202519.6919.6919.4019.4019.40-2.81%359
Nov 17, 202520.5720.7919.9619.9619.96-6.95%1,177
Nov 14, 202521.2721.4521.2721.4521.45-1.06%230
Nov 13, 202521.7021.7021.6821.6821.680.28%200
Nov 12, 202521.2921.6621.2921.6221.620.42%530
Nov 11, 202521.7721.7721.5321.5321.53-2.91%126
Nov 10, 202522.7522.7522.1822.1822.18-2.31%120
Nov 7, 202522.6222.7022.6222.7022.70-1.37%60
Nov 6, 202523.0223.0223.0223.0223.021.97%-
Nov 5, 202522.4322.5722.4322.5722.57-1.95%30
Nov 4, 202523.1423.1423.0223.0223.02-4.14%400
Nov 3, 202523.8824.0223.8824.0224.021.35%164
Oct 31, 202523.7723.7723.7023.7023.70-1.00%240
Oct 30, 202523.7123.9423.7123.9423.940.23%30
Oct 29, 202524.0624.0623.8823.8823.88-0.44%262
Oct 28, 202523.8324.1423.8323.9923.990.57%50
Oct 27, 202523.8523.8523.8523.8523.85-1.18%2,600
Oct 24, 202523.9024.1423.9024.1424.141.64%300
Oct 23, 202523.7523.7523.7523.7523.75-0.81%-
Oct 22, 202524.1524.1523.9423.9423.941.16%720
Oct 21, 202523.6723.6723.6723.6723.67-1.76%-
Oct 20, 202523.7324.0923.5924.0924.092.64%972
Oct 17, 202523.1723.4723.1723.4723.47-0.91%31
Oct 16, 202524.4724.4723.6923.6923.69-3.21%150
Oct 15, 202524.4724.4724.4724.4724.473.73%-
Oct 14, 202523.5923.5923.5923.5923.591.53%-
Oct 13, 202522.1223.2422.1223.2423.244.40%60
Oct 10, 202523.1923.1922.2622.2622.26-4.14%20
Oct 9, 202523.1523.2323.1523.2223.221.09%60
Oct 8, 202522.9722.9722.9722.9722.971.98%40
Oct 7, 202522.6422.9622.5222.5222.52-0.77%245
Oct 6, 202522.7022.7022.7022.7022.70-0.09%-
Oct 3, 202522.5222.7222.5222.7222.720.04%110
Oct 2, 202522.6422.7122.6422.7122.71-1.15%220
Oct 1, 202522.9722.9722.9722.9722.97-0.15%-
Sep 30, 202522.8023.0122.8023.0123.011.32%675
Sep 29, 202522.7122.7122.7122.7122.71-0.85%-
Sep 26, 202522.9022.9022.9022.9022.90-0.39%-
Sep 25, 202523.3223.3222.9922.9922.99-5.89%200
Sep 24, 202524.0824.4324.0824.4324.430.27%20
Sep 23, 202523.8324.3723.8324.3724.372.48%100
Sep 22, 202523.8523.8523.7823.7823.78-0.34%200
Sep 19, 202523.8623.8623.8623.8623.86-1.18%-
Sep 18, 202523.8424.1423.8424.1424.140.58%86
Sep 17, 202523.2624.0023.2624.0024.002.54%200
Sep 16, 202523.4423.4423.4123.4123.41-1.51%91
Sep 15, 202523.7723.7723.7723.7723.77-1.70%50
Sep 12, 202524.3024.3024.1824.1824.18-0.88%308
Sep 11, 202524.1524.3924.1524.3924.39-0.27%50
Sep 10, 202524.4624.4624.4624.4624.46-2.49%-
Sep 9, 202525.0625.0924.8525.0824.831.79%595
Sep 8, 202525.0025.1624.6424.6424.40-1.73%680
Sep 5, 202524.6825.0924.6825.0824.831.74%1,235
Sep 4, 202524.5224.7424.5224.6524.400.47%428
Sep 3, 202524.7625.0124.5324.5324.292.64%814
Sep 2, 202524.2624.2623.9023.9023.66-2.41%100
Sep 1, 202524.4824.4924.2324.4924.250.47%130
Aug 29, 202524.1624.3824.1624.3824.133.20%160
Aug 28, 202523.0124.5022.9023.6223.391.88%1,087
Aug 27, 202523.1323.1923.1323.1922.96-1.34%11
Aug 26, 202523.5023.5023.5023.5023.27-0.25%-
Aug 25, 202523.5623.5623.5623.5623.330.51%-
Aug 22, 202522.8223.4422.8223.4423.213.69%350
Aug 21, 202522.6122.6122.6122.6122.38-1.93%-
Aug 20, 202523.0523.0523.0523.0522.820.81%-
Aug 19, 202522.8722.8722.8722.8722.64-0.41%-
Aug 18, 202522.7522.9622.7522.9622.73-0.15%330
Aug 15, 202523.0023.0023.0023.0022.77-0.26%-
Aug 14, 202523.0623.0623.0623.0622.830.24%-
Aug 13, 202522.6623.0022.6623.0022.774.17%20
Aug 12, 202521.8622.0821.8622.0821.860.45%125
Aug 11, 202522.3222.3221.9821.9821.76-2.05%90
Aug 8, 202521.6622.4421.6622.4422.225.08%80
Aug 7, 202521.3621.3621.3621.3621.14-0.74%-
Aug 6, 202521.5921.5921.5221.5221.30-0.14%300
Aug 5, 202521.5521.5521.5521.5521.332.60%-
Aug 4, 202521.0021.0021.0021.0020.79-2.53%1,404
Aug 1, 202521.5521.5521.5521.5521.33-1.98%-
Jul 31, 202521.9821.9821.9821.9821.76-1.41%-
Jul 30, 202522.1422.3022.1122.3022.080.25%273
Jul 29, 202522.2422.2422.2422.2422.020.84%-
Jul 28, 202522.0622.0622.0622.0621.841.47%100
Jul 25, 202521.7921.7921.7421.7421.52-0.75%4,000
Jul 24, 202521.9021.9021.9021.9021.681.44%-
Jul 23, 202521.5921.5921.5921.5921.382.18%-
Jul 22, 202521.1321.1321.1321.1320.92-1.10%-
Jul 21, 202521.4521.6721.3721.3721.150.64%164