HiPay Group SA (EPA:ALHYP)
France · Delayed Price · Currency is EUR 10.60
+0.20 (1.92%)
Aug 13, 2025, 5:17 PM CET
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 10.05 | 10.15 | 9.94 | 10.10 | 10.10 | 2.02% | 6,372 |
| Jun 26, 2025 | 10.10 | 10.15 | 9.74 | 9.90 | 9.90 | -2.46% | 3,315 |
| Jun 25, 2025 | 10.50 | 10.70 | 9.74 | 10.15 | 10.15 | -1.93% | 13,172 |
| Jun 24, 2025 | 9.48 | 10.40 | 9.26 | 10.35 | 10.35 | 9.18% | 22,664 |
| Jun 23, 2025 | 8.66 | 9.48 | 8.66 | 9.48 | 9.48 | 2.82% | 5,303 |
| Jun 20, 2025 | 9.34 | 9.34 | 9.04 | 9.22 | 9.22 | -0.86% | 1,010 |
| Jun 19, 2025 | 9.36 | 9.36 | 8.64 | 9.30 | 9.30 | 0.43% | 2,810 |
| Jun 18, 2025 | 8.50 | 9.26 | 8.50 | 9.26 | 9.26 | 6.44% | 5,399 |
| Jun 17, 2025 | 8.54 | 8.72 | 8.54 | 8.70 | 8.70 | 1.64% | 1,721 |
| Jun 16, 2025 | 8.84 | 8.86 | 7.96 | 8.56 | 8.56 | -5.52% | 21,072 |
| Jun 13, 2025 | 8.98 | 9.10 | 8.74 | 9.06 | 9.06 | -0.66% | 7,030 |
| Jun 12, 2025 | 9.24 | 9.26 | 9.00 | 9.12 | 9.12 | -0.65% | 2,668 |
| Jun 11, 2025 | 9.10 | 9.32 | 9.00 | 9.18 | 9.18 | 0.66% | 3,913 |
| Jun 10, 2025 | 9.40 | 9.40 | 9.12 | 9.12 | 9.12 | -2.77% | 4,196 |
| Jun 9, 2025 | 9.70 | 9.70 | 9.30 | 9.38 | 9.38 | -1.05% | 779 |
| Jun 6, 2025 | 9.44 | 9.66 | 9.00 | 9.48 | 9.48 | 0.42% | 6,140 |
| Jun 5, 2025 | 9.76 | 9.76 | 8.50 | 9.44 | 9.44 | -2.48% | 13,278 |
| Jun 4, 2025 | 9.70 | 9.82 | 9.46 | 9.68 | 9.68 | 0.21% | 4,288 |