Hewlett Packard Enterprise Company (1HPE) Price History
Daily open, high, low, close and volume for Hewlett Packard Enterprise Company (1HPE) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €64.08 | €65.20 | €63.18 | €63.92 | 1,144 |
| 2026-10-08 | €63.38 | €64.46 | €62.98 | €63.78 | 2,911 |
| 2026-10-07 | €63.04 | €65.00 | €62.38 | €65.10 | 1,873 |
| 2026-10-06 | €62.04 | €62.68 | €61.00 | €62.52 | 936 |
| 2026-10-05 | €62.34 | €62.34 | €60.30 | €61.08 | 599 |
| 2026-10-02 | €58.50 | €61.44 | €58.36 | €61.24 | 639 |
| 2026-10-01 | €57.82 | €57.82 | €55.06 | €56.22 | 1,100 |
| 2026-09-30 | €53.96 | €61.20 | €53.96 | €57.84 | 1,110 |
| 2026-09-29 | €55.72 | €55.72 | €53.78 | €53.98 | 260 |
| 2026-09-28 | €54.78 | €55.56 | €54.00 | €54.00 | 155 |
| 2026-09-25 | €56.90 | €56.92 | €55.92 | €56.20 | 420 |
| 2026-09-24 | €54.26 | €55.50 | €53.68 | €54.96 | 1,512 |
| 2026-09-23 | €53.44 | €55.00 | €53.44 | €55.22 | 526 |
| 2026-09-22 | €53.38 | €54.68 | €53.20 | €53.20 | 463 |
| 2026-09-21 | €54.22 | €55.40 | €52.84 | €53.16 | 1,178 |
| 2026-09-18 | €53.84 | €54.04 | €52.46 | €52.90 | 1,804 |
| 2026-09-17 | €49.82 | €53.82 | €49.82 | €53.30 | 1,065 |
| 2026-09-16 | €51.50 | €52.68 | €51.50 | €49.50 | 116 |
| 2026-09-15 | €47.97 | €49.68 | €47.97 | €49.68 | 482 |
| 2026-09-14 | €51.08 | €51.08 | €48.00 | €48.78 | 1,981 |
| 2026-09-11 | €47.91 | €53.18 | €47.91 | €51.88 | 1,710 |
| 2026-09-10 | €50.70 | €50.70 | €48.20 | €48.58 | 627 |
| 2026-09-09 | €47.86 | €49.85 | €47.60 | €49.05 | 3,149 |
| 2026-09-08 | €44.36 | €47.30 | €44.36 | €47.16 | 70 |
| 2026-09-07 | €45.44 | €45.44 | €44.42 | €44.26 | 30 |
| 2026-09-04 | €46.44 | €47.00 | €45.23 | €45.23 | 2,128 |
| 2026-09-03 | €42.13 | €43.47 | €39.63 | €41.58 | 4,873 |
| 2026-09-02 | €46.43 | €46.43 | €43.24 | €43.55 | 2,737 |
| 2026-09-01 | €44.00 | €44.00 | €43.98 | €44.15 | 62 |
| 2026-08-31 | €46.15 | €46.15 | €46.15 | €46.15 | 0 |
| 2026-08-28 | €47.06 | €47.06 | €46.15 | €46.15 | 40 |
| 2026-08-27 | €48.13 | €48.85 | €46.98 | €47.19 | 625 |
| 2026-08-26 | €45.63 | €46.48 | €45.60 | €46.32 | 507 |
| 2026-08-25 | €45.67 | €46.19 | €45.57 | €46.44 | 109 |
| 2026-08-24 | €45.02 | €45.52 | €45.02 | €44.54 | 133 |
| 2026-08-21 | €45.69 | €45.69 | €45.40 | €46.09 | 469 |
| 2026-08-20 | €45.01 | €45.99 | €44.39 | €45.69 | 468 |
| 2026-08-19 | €47.98 | €48.04 | €44.58 | €45.75 | 1,044 |
| 2026-08-18 | €48.21 | €49.00 | €47.54 | €47.83 | 1,184 |
| 2026-08-17 | €51.10 | €51.10 | €49.45 | €50.30 | 357 |
| 2026-08-14 | €51.90 | €52.26 | €49.90 | €51.06 | 1,843 |
| 2026-08-13 | €51.70 | €54.08 | €51.70 | €53.26 | 1,561 |
| 2026-08-12 | €47.88 | €48.83 | €47.88 | €48.79 | 1,618 |
| 2026-08-11 | €47.97 | €47.97 | €46.00 | €47.37 | 1,372 |
| 2026-08-10 | €46.58 | €48.90 | €46.58 | €47.89 | 1,677 |
| 2026-08-07 | €46.01 | €46.35 | €46.01 | €45.39 | 167 |
| 2026-08-06 | €46.00 | €46.00 | €43.96 | €45.95 | 1,623 |
| 2026-08-05 | €45.56 | €46.80 | €45.55 | €45.89 | 752 |
| 2026-08-04 | €45.59 | €46.00 | €43.93 | €45.12 | 1,015 |
| 2026-08-03 | €40.68 | €40.68 | €40.68 | €40.68 | 0 |
| 2026-07-31 | €40.68 | €40.68 | €40.68 | €40.68 | 0 |
| 2026-07-30 | €39.15 | €40.68 | €39.08 | €40.68 | 215 |
| 2026-07-29 | €40.15 | €40.16 | €39.78 | €39.53 | 1,167 |
| 2026-07-28 | €41.21 | €41.21 | €41.04 | €39.29 | 113 |
| 2026-07-27 | €42.77 | €43.23 | €41.05 | €41.21 | 348 |
| 2026-07-24 | €41.91 | €42.62 | €41.91 | €42.25 | 429 |
| 2026-07-23 | €42.24 | €42.51 | €41.70 | €42.31 | 889 |
| 2026-07-22 | €41.93 | €43.16 | €41.55 | €43.10 | 1,234 |
| 2026-07-21 | €39.59 | €40.64 | €39.59 | €40.79 | 414 |
| 2026-07-20 | €40.79 | €40.79 | €40.03 | €40.27 | 78 |
| 2026-07-17 | €38.77 | €38.77 | €38.77 | €39.64 | 24 |
| 2026-07-16 | €41.29 | €41.29 | €40.28 | €40.27 | 354 |
| 2026-07-15 | €44.26 | €44.26 | €41.05 | €40.90 | 672 |
| 2026-07-14 | €42.85 | €43.47 | €42.85 | €43.55 | 380 |
| 2026-07-13 | €41.39 | €42.03 | €41.31 | €41.85 | 449 |
| 2026-07-10 | €42.52 | €44.24 | €42.52 | €43.06 | 379 |
| 2026-07-09 | €39.34 | €41.72 | €39.34 | €41.72 | 666 |
| 2026-07-08 | €38.19 | €38.44 | €38.11 | €38.42 | 370 |
| 2026-07-07 | €37.55 | €38.01 | €37.55 | €38.01 | 354 |
| 2026-07-06 | €36.31 | €38.20 | €36.18 | €37.97 | 1,051 |
| 2026-07-03 | €36.31 | €36.44 | €36.31 | €36.44 | 22 |
| 2026-07-02 | €37.65 | €38.51 | €36.36 | €36.57 | 1,079 |
| 2026-07-01 | €39.50 | €39.50 | €39.50 | €38.58 | 10 |
| 2026-06-30 | €39.00 | €39.00 | €38.33 | €38.37 | 422 |
| 2026-06-29 | €38.75 | €38.75 | €37.91 | €38.16 | 207 |
| 2026-06-26 | €40.34 | €40.34 | €38.40 | €37.92 | 247 |
| 2026-06-25 | €43.44 | €43.44 | €40.86 | €41.17 | 948 |
| 2026-06-24 | €43.09 | €44.18 | €42.90 | €43.59 | 630 |
| 2026-06-23 | €40.49 | €42.15 | €40.49 | €42.15 | 864 |
| 2026-06-22 | €41.81 | €42.70 | €41.73 | €42.51 | 2,292 |
| 2026-06-19 | €40.98 | €40.98 | €40.86 | €41.33 | 51 |
| 2026-06-18 | €42.71 | €43.01 | €41.33 | €41.66 | 762 |
| 2026-06-17 | €41.99 | €43.24 | €41.99 | €43.20 | 1,345 |
| 2026-06-16 | €42.05 | €42.95 | €41.90 | €41.94 | 1,895 |
| 2026-06-15 | €42.83 | €43.03 | €41.73 | €41.90 | 205 |
| 2026-06-12 | €41.61 | €41.61 | €40.71 | €42.83 | 21 |
| 2026-06-11 | €39.51 | €40.28 | €39.51 | €39.21 | 170 |
| 2026-06-10 | €40.13 | €41.15 | €39.91 | €39.99 | 1,796 |
| 2026-06-09 | €43.37 | €43.75 | €41.02 | €41.02 | 307 |
| 2026-06-08 | €42.31 | €43.73 | €41.97 | €43.73 | 1,502 |
| 2026-06-05 | €45.06 | €45.64 | €43.46 | €43.38 | 3,706 |
| 2026-06-04 | €46.39 | €46.39 | €44.95 | €45.58 | 2,232 |
| 2026-06-03 | €47.35 | €47.90 | €45.80 | €47.81 | 10,056 |
| 2026-06-02 | €52.08 | €53.80 | €49.50 | €49.64 | 13,157 |
| 2026-06-01 | €39.37 | €40.06 | €37.57 | €38.98 | 8,256 |
| 2026-05-29 | €40.73 | €40.88 | €35.74 | €37.72 | 2,562 |
| 2026-05-28 | €31.92 | €31.92 | €31.92 | €32.19 | 3 |
| 2026-05-27 | €32.92 | €32.99 | €31.87 | €31.87 | 1,014 |
| 2026-05-26 | €32.27 | €32.27 | €32.27 | €32.77 | 390 |
| 2026-05-25 | €33.14 | €33.36 | €33.14 | €33.07 | 524 |
| 2026-05-22 | €29.62 | €32.03 | €29.61 | €31.97 | 1,413 |
| 2026-05-21 | €29.00 | €29.00 | €28.87 | €28.66 | 103 |
| 2026-05-20 | €28.29 | €28.29 | €28.29 | €28.90 | 60 |
| 2026-05-19 | €28.05 | €28.05 | €27.77 | €27.98 | 116 |
| 2026-05-18 | €28.18 | €28.34 | €27.61 | €28.26 | 1,308 |
| 2026-05-15 | €28.55 | €28.55 | €28.50 | €28.38 | 154 |
| 2026-05-14 | €28.63 | €29.00 | €28.22 | €29.60 | 1,988 |
| 2026-05-13 | €25.78 | €26.00 | €25.78 | €26.34 | 68 |
| 2026-05-12 | €26.27 | €26.27 | €26.27 | €25.27 | 6 |
| 2026-05-11 | €26.59 | €26.89 | €26.48 | €26.45 | 822 |
| 2026-05-08 | €25.31 | €25.31 | €25.31 | €25.31 | 0 |
| 2026-05-07 | €25.72 | €25.72 | €25.72 | €25.31 | 56 |
| 2026-05-06 | €26.13 | €26.13 | €25.48 | €25.48 | 110 |
| 2026-05-05 | €24.87 | €24.87 | €24.87 | €25.22 | 60 |
| 2026-05-04 | €24.76 | €24.76 | €24.76 | €24.62 | 60 |
| 2026-04-30 | €23.89 | €23.89 | €23.89 | €23.89 | 0 |
| 2026-04-29 | €23.94 | €23.94 | €23.94 | €23.89 | 10 |
| 2026-04-28 | €24.25 | €24.25 | €24.25 | €24.25 | 0 |
| 2026-04-27 | €23.91 | €23.91 | €23.91 | €24.25 | 400 |
| 2026-04-24 | €24.40 | €24.40 | €24.40 | €24.40 | 0 |
| 2026-04-23 | €24.40 | €24.40 | €24.40 | €24.40 | 0 |
| 2026-04-22 | €24.80 | €24.80 | €24.80 | €24.40 | 6 |
| 2026-04-21 | €23.63 | €24.84 | €22.82 | €24.63 | 760 |
| 2026-04-20 | €22.19 | €23.26 | €22.18 | €23.41 | 720 |
| 2026-04-17 | €20.72 | €20.72 | €20.72 | €20.72 | 0 |
| 2026-04-16 | €20.72 | €20.72 | €20.72 | €20.72 | 0 |
| 2026-04-15 | €20.66 | €20.66 | €20.66 | €20.72 | 5 |
| 2026-04-14 | €21.35 | €21.35 | €21.35 | €21.35 | 0 |
| 2026-04-13 | €21.14 | €21.14 | €21.14 | €21.35 | 3 |
| 2026-04-10 | €20.91 | €20.91 | €20.82 | €21.02 | 493 |
| 2026-04-09 | €21.14 | €21.14 | €21.14 | €21.02 | 3 |
| 2026-04-08 | €20.74 | €20.74 | €20.74 | €20.74 | 0 |
| 2026-04-07 | €20.74 | €20.74 | €20.74 | €20.74 | 0 |
| 2026-04-02 | €20.74 | €20.74 | €20.74 | €20.74 | 0 |
| 2026-04-01 | €20.67 | €20.67 | €20.67 | €20.74 | 80 |
| 2026-03-31 | €20.98 | €20.98 | €20.98 | €20.98 | 0 |
| 2026-03-30 | €20.98 | €20.98 | €20.98 | €20.98 | 0 |
| 2026-03-27 | €21.51 | €21.51 | €21.51 | €20.98 | 27 |
| 2026-03-26 | €21.85 | €22.00 | €21.31 | €21.77 | 534 |
| 2026-03-25 | €21.05 | €22.44 | €21.05 | €22.44 | 225 |
| 2026-03-24 | €19.06 | €19.06 | €19.06 | €19.06 | 0 |
| 2026-03-23 | €19.06 | €19.06 | €19.06 | €19.06 | 0 |
| 2026-03-20 | €19.37 | €19.37 | €19.06 | €19.06 | 55 |
| 2026-03-19 | €18.95 | €18.95 | €18.95 | €18.95 | 0 |
| 2026-03-18 | €18.95 | €18.95 | €18.95 | €18.95 | 0 |
| 2026-03-17 | €18.95 | €18.95 | €18.95 | €18.95 | 0 |
| 2026-03-16 | €19.00 | €19.00 | €19.00 | €18.95 | 15 |
| 2026-03-13 | €18.65 | €18.65 | €18.65 | €18.65 | 0 |
| 2026-03-12 | €18.53 | €18.72 | €18.53 | €18.65 | 290 |
| 2026-03-11 | €18.72 | €18.72 | €18.72 | €18.68 | 100 |
| 2026-03-10 | €18.17 | €18.17 | €18.17 | €18.17 | 0 |
| 2026-03-09 | €18.17 | €18.17 | €18.17 | €18.17 | 0 |
| 2026-03-06 | €18.12 | €18.12 | €18.12 | €18.17 | 40 |
| 2026-03-05 | €18.35 | €18.35 | €18.35 | €18.35 | 0 |
| 2026-03-04 | €18.35 | €18.35 | €18.35 | €18.35 | 0 |
| 2026-03-03 | €18.35 | €18.35 | €18.35 | €18.35 | 0 |
| 2026-03-02 | €18.35 | €18.35 | €18.35 | €18.35 | 0 |
| 2026-02-27 | €18.19 | €18.19 | €18.19 | €18.35 | 15 |
| 2026-02-26 | €17.38 | €17.38 | €17.38 | €17.38 | 0 |
| 2026-02-25 | €17.28 | €17.28 | €17.28 | €17.38 | 1 |
| 2026-02-24 | €17.16 | €17.18 | €17.09 | €17.13 | 80 |
| 2026-02-23 | €17.50 | €17.50 | €17.50 | €17.24 | 54 |
| 2026-02-20 | €18.60 | €18.60 | €18.60 | €18.60 | 0 |
| 2026-02-19 | €18.60 | €18.60 | €18.60 | €18.60 | 0 |
| 2026-02-18 | €18.50 | €18.50 | €18.50 | €18.60 | 27 |
| 2026-02-17 | €19.29 | €19.29 | €19.29 | €19.29 | 0 |
| 2026-02-16 | €19.09 | €19.09 | €19.09 | €19.29 | 4 |
| 2026-02-13 | €18.54 | €18.54 | €18.54 | €18.54 | 0 |
| 2026-02-12 | €19.76 | €19.76 | €19.76 | €18.54 | 24 |
| 2026-02-11 | €20.17 | €20.17 | €20.17 | €20.17 | 0 |
| 2026-02-10 | €20.17 | €20.17 | €20.17 | €20.17 | 0 |
| 2026-02-09 | €20.17 | €20.17 | €20.08 | €20.17 | 146 |
| 2026-02-06 | €19.83 | €19.83 | €19.83 | €19.98 | 1,050 |
| 2026-02-05 | €19.23 | €19.23 | €19.23 | €19.23 | 0 |
| 2026-02-04 | €18.27 | €18.90 | €18.27 | €19.23 | 160 |
| 2026-02-03 | €18.78 | €18.78 | €18.64 | €18.57 | 30 |
| 2026-02-02 | €18.22 | €18.31 | €18.22 | €18.52 | 20 |
| 2026-01-30 | €18.62 | €18.62 | €18.62 | €18.62 | 0 |
| 2026-01-29 | €18.62 | €18.62 | €18.62 | €18.62 | 0 |
| 2026-01-28 | €18.62 | €18.62 | €18.62 | €18.62 | 0 |
| 2026-01-27 | €18.62 | €18.62 | €18.62 | €18.62 | 0 |
| 2026-01-26 | €18.62 | €18.62 | €18.62 | €18.62 | 0 |
| 2026-01-23 | €18.62 | €18.62 | €18.62 | €18.62 | 0 |
| 2026-01-22 | €18.56 | €18.56 | €18.56 | €18.62 | 50 |
| 2026-01-21 | €17.59 | €17.87 | €17.59 | €17.87 | 20 |
| 2026-01-20 | €17.44 | €17.48 | €17.44 | €17.45 | 65 |
| 2026-01-19 | €18.77 | €18.77 | €18.77 | €18.77 | 0 |
| 2026-01-16 | €18.94 | €18.95 | €18.94 | €18.77 | 333 |
| 2026-01-15 | €19.22 | €19.22 | €19.22 | €19.22 | 0 |
| 2026-01-14 | €19.22 | €19.22 | €19.22 | €19.22 | 0 |
| 2026-01-13 | €19.03 | €19.22 | €19.03 | €19.22 | 524 |
| 2026-01-12 | €18.69 | €19.07 | €18.69 | €19.03 | 984 |
| 2026-01-09 | €18.95 | €18.95 | €18.95 | €18.95 | 0 |
| 2026-01-08 | €19.21 | €19.30 | €18.95 | €18.95 | 1,201 |
| 2026-01-07 | €20.25 | €20.25 | €20.25 | €19.47 | 149 |
| 2026-01-06 | €20.70 | €20.72 | €20.70 | €20.70 | 541 |
| 2026-01-05 | €21.00 | €21.00 | €21.00 | €21.00 | 0 |
| 2026-01-02 | €21.00 | €21.00 | €21.00 | €21.00 | 0 |
| 2025-12-30 | €21.00 | €21.00 | €21.00 | €21.00 | 0 |
| 2025-12-29 | €21.00 | €21.00 | €21.00 | €21.00 | 0 |
| 2025-12-23 | €19.80 | €20.92 | €19.80 | €21.00 | 250 |
| 2025-12-22 | €20.54 | €20.54 | €20.54 | €20.54 | 0 |
| 2025-12-19 | €20.54 | €20.54 | €20.54 | €20.54 | 0 |
| 2025-12-18 | €20.54 | €20.54 | €20.54 | €20.54 | 0 |
| 2025-12-17 | €20.88 | €20.88 | €20.88 | €20.54 | 33 |
| 2025-12-16 | €20.36 | €20.36 | €20.36 | €20.36 | 0 |
| 2025-12-15 | €19.77 | €20.42 | €19.77 | €20.36 | 610 |
| 2025-12-12 | €20.60 | €20.60 | €20.60 | €20.39 | 33 |
| 2025-12-11 | €21.40 | €21.40 | €20.53 | €20.52 | 1,020 |
| 2025-12-10 | €21.07 | €21.07 | €21.07 | €21.07 | 0 |
| 2025-12-09 | €20.60 | €21.04 | €20.60 | €21.07 | 281 |
| 2025-12-08 | €19.84 | €19.84 | €19.84 | €20.42 | 40 |
| 2025-12-05 | €17.94 | €19.57 | €17.71 | €19.66 | 3,720 |
| 2025-12-04 | €19.24 | €19.24 | €19.24 | €19.61 | 20 |
| 2025-12-03 | €18.86 | €18.86 | €18.86 | €18.86 | 0 |
| 2025-12-02 | €19.01 | €19.01 | €19.01 | €18.86 | 400 |
| 2025-12-01 | €18.85 | €18.85 | €18.68 | €18.76 | 152 |
| 2025-11-28 | €18.48 | €18.48 | €18.48 | €18.48 | 0 |
| 2025-11-27 | €18.48 | €18.48 | €18.48 | €18.48 | 0 |
| 2025-11-26 | €18.92 | €18.93 | €18.92 | €18.48 | 1,000 |
| 2025-11-25 | €18.27 | €18.27 | €18.27 | €18.27 | 0 |
| 2025-11-24 | €17.95 | €17.98 | €17.95 | €18.27 | 6 |
| 2025-11-21 | €17.47 | €17.47 | €17.47 | €17.74 | 256 |
| 2025-11-20 | €17.97 | €17.97 | €17.97 | €17.97 | 0 |
| 2025-11-19 | €18.15 | €18.15 | €18.15 | €17.97 | 390 |
| 2025-11-18 | €18.29 | €18.29 | €18.29 | €18.24 | 80 |
| 2025-11-17 | €19.22 | €19.22 | €18.31 | €18.31 | 223 |
| 2025-11-14 | €19.73 | €19.73 | €19.73 | €19.73 | 0 |
| 2025-11-13 | €19.73 | €19.73 | €19.73 | €19.73 | 0 |
| 2025-11-12 | €19.73 | €19.73 | €19.73 | €19.73 | 0 |
| 2025-11-11 | €20.00 | €20.00 | €19.74 | €19.73 | 680 |
| 2025-11-10 | €20.25 | €20.25 | €20.25 | €20.25 | 0 |
| 2025-11-07 | €20.25 | €20.25 | €20.25 | €20.25 | 0 |
| 2025-11-06 | €20.54 | €20.54 | €20.54 | €20.25 | 90 |
| 2025-11-05 | €21.28 | €21.28 | €21.28 | €21.28 | 0 |
| 2025-11-04 | €21.28 | €21.28 | €21.28 | €21.28 | 0 |
| 2025-11-03 | €21.18 | €21.28 | €21.18 | €21.28 | 346 |
| 2025-10-31 | €21.25 | €21.25 | €21.25 | €21.25 | 0 |
| 2025-10-30 | €20.75 | €20.75 | €20.72 | €21.25 | 150 |
| 2025-10-29 | €21.13 | €21.13 | €21.06 | €20.91 | 100 |
| 2025-10-28 | €20.74 | €20.81 | €20.40 | €20.67 | 941 |
| 2025-10-27 | €20.63 | €20.63 | €20.63 | €20.47 | 151 |
| 2025-10-24 | €20.12 | €20.12 | €20.12 | €20.12 | 0 |
| 2025-10-23 | €20.00 | €20.12 | €20.00 | €20.12 | 160 |
| 2025-10-22 | €19.92 | €20.00 | €19.92 | €19.61 | 70 |
| 2025-10-21 | €19.59 | €19.91 | €19.59 | €19.91 | 897 |
| 2025-10-20 | €19.43 | €19.43 | €19.43 | €19.43 | 0 |
| 2025-10-17 | €18.78 | €19.56 | €18.78 | €19.43 | 400 |
| 2025-10-16 | €19.74 | €19.96 | €19.34 | €19.32 | 5,199 |
| 2025-10-15 | €21.79 | €22.02 | €21.79 | €22.02 | 198 |
| 2025-10-14 | €21.42 | €21.42 | €21.42 | €21.42 | 0 |
| 2025-10-13 | €21.42 | €21.42 | €21.42 | €21.42 | 0 |
| 2025-10-10 | €21.92 | €21.92 | €21.92 | €21.42 | 66 |
| 2025-10-09 | €22.64 | €22.64 | €22.28 | €22.74 | 453 |