HiPay Group SA (EPA:ALHYP)
France · Delayed Price · Currency is EUR 4.900
+0.170 (3.59%)
Apr 1, 2026, 12:10 PM CET
HiPay Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 4.88 | 5.10 | 4.72 | 4.73 | 4.73 | -2.47% | 23,368 |
| Mar 30, 2026 | 4.80 | 4.94 | 4.80 | 4.85 | 4.85 | 4.30% | 4,773 |
| Mar 27, 2026 | 4.85 | 4.85 | 4.65 | 4.65 | 4.65 | 0.65% | 2,932 |
| Mar 26, 2026 | 4.92 | 5.30 | 4.62 | 4.62 | 4.62 | -9.06% | 11,793 |
| Mar 25, 2026 | 5.02 | 5.18 | 4.98 | 5.08 | 5.08 | 1.20% | 4,049 |
| Mar 24, 2026 | 4.92 | 5.02 | 4.92 | 5.02 | 5.02 | 0.40% | 468 |
| Mar 23, 2026 | 5.28 | 5.28 | 4.90 | 5.00 | 5.00 | -4.58% | 10,118 |
| Mar 20, 2026 | 5.44 | 5.44 | 5.02 | 5.24 | 5.24 | 2.34% | 12,198 |
| Mar 19, 2026 | 5.48 | 5.48 | 5.12 | 5.12 | 5.12 | -1.16% | 143 |
| Mar 18, 2026 | 5.34 | 5.34 | 5.14 | 5.18 | 5.18 | -1.52% | 7,932 |
| Mar 17, 2026 | 5.32 | 5.46 | 5.26 | 5.26 | 5.26 | -2.59% | 1,769 |
| Mar 16, 2026 | 5.50 | 5.50 | 5.36 | 5.40 | 5.40 | - | 1,500 |
| Mar 13, 2026 | 5.52 | 5.52 | 5.40 | 5.40 | 5.40 | -2.17% | 2,348 |
| Mar 12, 2026 | 5.66 | 5.76 | 5.52 | 5.52 | 5.52 | -3.50% | 3,225 |
| Mar 11, 2026 | 5.58 | 5.98 | 5.58 | 5.72 | 5.72 | -2.05% | 4,684 |
| Mar 10, 2026 | 5.76 | 5.84 | 5.52 | 5.84 | 5.84 | 0.69% | 492 |
| Mar 9, 2026 | 5.40 | 5.80 | 5.10 | 5.80 | 5.80 | 3.94% | 6,030 |
| Mar 6, 2026 | 5.46 | 5.58 | 5.42 | 5.58 | 5.58 | 2.20% | 1,378 |
| Mar 5, 2026 | 5.62 | 5.62 | 5.46 | 5.46 | 5.46 | -2.85% | 5,587 |
| Mar 4, 2026 | 5.66 | 5.80 | 5.54 | 5.62 | 5.62 | 0.36% | 1,293 |
| Mar 3, 2026 | 5.60 | 5.88 | 5.44 | 5.60 | 5.60 | -6.98% | 2,506 |
| Mar 2, 2026 | 6.14 | 6.14 | 5.56 | 6.02 | 6.02 | -1.31% | 4,463 |
| Feb 27, 2026 | 6.26 | 6.38 | 6.02 | 6.10 | 6.10 | 1.67% | 7,341 |
| Feb 26, 2026 | 5.78 | 6.32 | 5.72 | 6.00 | 6.00 | 6.01% | 15,793 |
| Feb 25, 2026 | 5.54 | 5.66 | 5.48 | 5.66 | 5.66 | 1.43% | 6,234 |
| Feb 24, 2026 | 5.64 | 5.64 | 5.50 | 5.58 | 5.58 | 1.09% | 2,108 |
| Feb 23, 2026 | 5.50 | 5.72 | 5.50 | 5.52 | 5.52 | -1.78% | 4,885 |
| Feb 20, 2026 | 5.56 | 5.72 | 5.50 | 5.62 | 5.62 | 0.36% | 6,184 |
| Feb 19, 2026 | 5.52 | 5.84 | 5.52 | 5.60 | 5.60 | 1.08% | 1,390 |
| Feb 18, 2026 | 5.66 | 5.74 | 5.52 | 5.54 | 5.54 | -3.48% | 1,693 |
| Feb 17, 2026 | 5.58 | 5.76 | 5.52 | 5.74 | 5.74 | 4.36% | 5,708 |
| Feb 16, 2026 | 5.44 | 5.50 | 5.44 | 5.50 | 5.50 | -2.48% | 724 |
| Feb 13, 2026 | 5.60 | 5.64 | 5.50 | 5.64 | 5.64 | 0.71% | 463 |
| Feb 12, 2026 | 5.66 | 5.66 | 5.44 | 5.60 | 5.60 | 3.32% | 1,173 |
| Feb 11, 2026 | 5.40 | 5.66 | 5.40 | 5.42 | 5.42 | 0.37% | 174 |
| Feb 10, 2026 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -2.53% | 9,051 |
| Feb 9, 2026 | 6.10 | 6.10 | 5.50 | 5.54 | 5.54 | -9.18% | 18,049 |
| Feb 6, 2026 | 5.98 | 6.18 | 5.98 | 6.10 | 6.10 | 0.66% | 1,194 |
| Feb 5, 2026 | 6.00 | 6.24 | 5.86 | 6.06 | 6.06 | -0.33% | 4,403 |
| Feb 4, 2026 | 5.56 | 6.08 | 5.38 | 6.08 | 6.08 | 7.42% | 6,483 |
| Feb 3, 2026 | 6.08 | 6.08 | 5.50 | 5.66 | 5.66 | -5.67% | 10,797 |
| Feb 2, 2026 | 6.50 | 6.50 | 5.94 | 6.00 | 6.00 | -7.69% | 10,414 |
| Jan 30, 2026 | 6.40 | 6.50 | 6.28 | 6.50 | 6.50 | 0.31% | 3,148 |
| Jan 29, 2026 | 6.62 | 6.62 | 6.40 | 6.48 | 6.48 | -1.82% | 6,359 |
| Jan 28, 2026 | 7.10 | 7.10 | 6.52 | 6.60 | 6.60 | -7.04% | 4,402 |
| Jan 27, 2026 | 6.56 | 7.10 | 6.52 | 7.10 | 7.10 | 8.56% | 6,396 |
| Jan 26, 2026 | 6.60 | 6.82 | 6.52 | 6.54 | 6.54 | -3.54% | 3,512 |
| Jan 23, 2026 | 6.66 | 6.78 | 6.38 | 6.78 | 6.78 | 2.11% | 5,067 |
| Jan 22, 2026 | 6.78 | 6.78 | 6.30 | 6.64 | 6.64 | -2.06% | 2,143 |
| Jan 21, 2026 | 6.54 | 6.78 | 6.16 | 6.78 | 6.78 | 3.99% | 15,450 |