HiPay Group SA (EPA:ALHYP)
France · Delayed Price · Currency is EUR 9.24
+0.08 (0.87%)
Sep 5, 2025, 5:35 PM CET
HiPay Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.16 | 9.24 | 9.10 | 9.24 | 9.24 | 0.87% | 1,143 |
| Sep 4, 2025 | 9.24 | 9.36 | 9.16 | 9.16 | 9.16 | -0.87% | 946 |
| Sep 3, 2025 | 9.60 | 9.60 | 9.16 | 9.24 | 9.24 | -4.74% | 7,690 |
| Sep 2, 2025 | 9.74 | 9.86 | 9.40 | 9.70 | 9.70 | -3.96% | 2,067 |
| Sep 1, 2025 | 10.10 | 10.10 | 9.68 | 10.10 | 10.10 | - | 490 |
| Aug 29, 2025 | 9.36 | 10.10 | 9.36 | 10.10 | 10.10 | 6.54% | 6,031 |
| Aug 28, 2025 | 9.54 | 9.66 | 9.48 | 9.48 | 9.48 | 1.50% | 885 |
| Aug 27, 2025 | 9.60 | 9.80 | 9.18 | 9.34 | 9.34 | -2.71% | 4,766 |
| Aug 26, 2025 | 9.98 | 9.98 | 9.60 | 9.60 | 9.60 | -2.83% | 2,046 |
| Aug 25, 2025 | 9.98 | 9.98 | 9.72 | 9.88 | 9.88 | -0.20% | 2,493 |
| Aug 22, 2025 | 9.84 | 10.00 | 9.76 | 9.90 | 9.90 | 0.20% | 673 |
| Aug 21, 2025 | 9.68 | 10.10 | 9.68 | 9.88 | 9.88 | -2.18% | 3,017 |
| Aug 20, 2025 | 9.58 | 10.20 | 9.58 | 10.10 | 10.10 | -0.49% | 4,706 |
| Aug 19, 2025 | 10.30 | 10.30 | 10.10 | 10.15 | 10.15 | -0.49% | 1,595 |
| Aug 18, 2025 | 10.55 | 10.55 | 10.10 | 10.20 | 10.20 | -0.97% | 467 |
| Aug 15, 2025 | 10.35 | 10.60 | 10.30 | 10.30 | 10.30 | -0.96% | 1,708 |
| Aug 14, 2025 | 10.70 | 10.70 | 10.40 | 10.40 | 10.40 | -1.89% | 980 |
| Aug 13, 2025 | 10.75 | 10.75 | 10.40 | 10.60 | 10.60 | 1.92% | 1,007 |
| Aug 12, 2025 | 10.70 | 10.70 | 10.35 | 10.40 | 10.40 | -0.48% | 2,151 |
| Aug 11, 2025 | 10.50 | 10.70 | 10.20 | 10.45 | 10.45 | 1.95% | 1,173 |
| Aug 8, 2025 | 10.50 | 10.50 | 10.10 | 10.25 | 10.25 | -2.38% | 3,355 |
| Aug 7, 2025 | 10.50 | 10.60 | 10.30 | 10.50 | 10.50 | -0.94% | 802 |
| Aug 6, 2025 | 10.70 | 10.70 | 10.30 | 10.60 | 10.60 | 0.95% | 1,686 |
| Aug 5, 2025 | 10.10 | 10.70 | 10.10 | 10.50 | 10.50 | 3.96% | 4,448 |
| Aug 4, 2025 | 9.62 | 10.10 | 9.54 | 10.10 | 10.10 | 3.06% | 5,973 |
| Aug 1, 2025 | 10.80 | 10.80 | 9.72 | 9.80 | 9.80 | -5.77% | 3,829 |
| Jul 31, 2025 | 10.60 | 10.65 | 10.40 | 10.40 | 10.40 | -1.42% | 3,029 |
| Jul 30, 2025 | 10.50 | 10.60 | 10.35 | 10.55 | 10.55 | 2.93% | 1,034 |
| Jul 29, 2025 | 9.46 | 10.40 | 9.42 | 10.25 | 10.25 | 7.44% | 4,515 |
| Jul 28, 2025 | 9.70 | 9.76 | 9.18 | 9.54 | 9.54 | -2.65% | 7,342 |
| Jul 25, 2025 | 10.20 | 10.20 | 9.66 | 9.80 | 9.80 | -5.77% | 8,289 |
| Jul 24, 2025 | 10.80 | 10.85 | 10.20 | 10.40 | 10.40 | -2.80% | 6,944 |
| Jul 23, 2025 | 10.95 | 11.20 | 10.60 | 10.70 | 10.70 | -1.38% | 3,805 |
| Jul 22, 2025 | 10.80 | 11.00 | 10.80 | 10.85 | 10.85 | -3.12% | 1,802 |
| Jul 21, 2025 | 11.45 | 11.45 | 11.00 | 11.20 | 11.20 | -2.61% | 1,359 |
| Jul 18, 2025 | 11.20 | 11.50 | 10.90 | 11.50 | 11.50 | 2.68% | 1,144 |
| Jul 17, 2025 | 11.60 | 11.60 | 10.90 | 11.20 | 11.20 | -0.88% | 922 |
| Jul 16, 2025 | 11.25 | 11.30 | 10.85 | 11.30 | 11.30 | 1.80% | 879 |
| Jul 15, 2025 | 11.55 | 11.55 | 10.60 | 11.10 | 11.10 | -3.90% | 7,204 |
| Jul 14, 2025 | 11.90 | 11.90 | 11.45 | 11.55 | 11.55 | -3.35% | 2,733 |
| Jul 11, 2025 | 12.15 | 12.15 | 11.85 | 11.95 | 11.95 | -1.65% | 5,952 |
| Jul 10, 2025 | 11.80 | 12.15 | 11.65 | 12.15 | 12.15 | 3.85% | 12,828 |
| Jul 9, 2025 | 11.60 | 11.80 | 11.50 | 11.70 | 11.70 | 0.43% | 4,919 |
| Jul 8, 2025 | 11.60 | 11.70 | 11.25 | 11.65 | 11.65 | 0.43% | 5,267 |
| Jul 7, 2025 | 11.55 | 11.60 | 10.90 | 11.60 | 11.60 | 1.31% | 3,833 |
| Jul 4, 2025 | 11.55 | 11.80 | 11.25 | 11.45 | 11.45 | -0.43% | 4,636 |
| Jul 3, 2025 | 10.45 | 11.55 | 10.45 | 11.50 | 11.50 | 7.48% | 20,083 |
| Jul 2, 2025 | 10.30 | 10.90 | 10.30 | 10.70 | 10.70 | 3.88% | 16,258 |
| Jul 1, 2025 | 10.10 | 10.80 | 10.05 | 10.30 | 10.30 | 0.98% | 16,520 |
| Jun 30, 2025 | 9.90 | 10.40 | 9.90 | 10.20 | 10.20 | 0.99% | 13,074 |