HiPay Group SA (EPA:ALHYP)
France · Delayed Price · Currency is EUR 5.64
+0.12 (2.17%)
May 14, 2026, 3:41 PM CET
HiPay Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 5.96 | 5.96 | 5.50 | 5.52 | 5.52 | -5.80% | 10,237 |
| May 12, 2026 | 5.90 | 5.90 | 5.64 | 5.86 | 5.86 | 1.03% | 4,602 |
| May 11, 2026 | 5.78 | 5.96 | 5.78 | 5.80 | 5.80 | 0.69% | 449 |
| May 8, 2026 | 6.10 | 6.10 | 5.76 | 5.76 | 5.76 | -4.00% | 1,041 |
| May 7, 2026 | 5.88 | 6.10 | 5.86 | 6.00 | 6.00 | 2.04% | 3,402 |
| May 6, 2026 | 5.96 | 5.96 | 5.86 | 5.88 | 5.88 | -2.00% | 810 |
| May 5, 2026 | 6.04 | 6.04 | 5.68 | 6.00 | 6.00 | -0.99% | 2,524 |
| May 4, 2026 | 5.80 | 6.06 | 5.74 | 6.06 | 6.06 | 4.48% | 2,848 |
| Apr 30, 2026 | 5.70 | 5.96 | 5.68 | 5.80 | 5.80 | 1.05% | 2,402 |
| Apr 29, 2026 | 6.00 | 6.00 | 5.74 | 5.74 | 5.74 | -3.69% | 1,027 |
| Apr 28, 2026 | 5.96 | 6.00 | 5.96 | 5.96 | 5.96 | 2.05% | 416 |
| Apr 27, 2026 | 6.10 | 6.10 | 5.84 | 5.84 | 5.84 | -4.26% | 1,179 |
| Apr 24, 2026 | 6.20 | 6.20 | 5.86 | 6.10 | 6.10 | -2.87% | 448 |
| Apr 23, 2026 | 6.28 | 6.28 | 5.72 | 6.28 | 6.28 | - | 4,798 |
| Apr 22, 2026 | 6.02 | 6.32 | 6.02 | 6.28 | 6.28 | 4.32% | 1,041 |
| Apr 21, 2026 | 6.02 | 6.26 | 6.02 | 6.02 | 6.02 | -2.90% | 2,633 |
| Apr 20, 2026 | 6.24 | 6.28 | 5.84 | 6.20 | 6.20 | -3.73% | 3,209 |
| Apr 17, 2026 | 6.98 | 6.98 | 6.30 | 6.44 | 6.44 | -2.42% | 10,259 |
| Apr 16, 2026 | 6.00 | 6.60 | 6.00 | 6.60 | 6.60 | 10.37% | 10,934 |
| Apr 15, 2026 | 5.84 | 6.38 | 5.58 | 5.98 | 5.98 | 15.89% | 17,789 |
| Apr 14, 2026 | 5.00 | 5.16 | 4.90 | 5.16 | 5.16 | 3.41% | 2,571 |
| Apr 13, 2026 | 4.83 | 4.99 | 4.83 | 4.99 | 4.99 | -3.67% | 260 |
| Apr 10, 2026 | 4.90 | 5.22 | 4.82 | 5.18 | 5.18 | 4.65% | 8,599 |
| Apr 9, 2026 | 5.16 | 5.16 | 4.95 | 4.95 | 4.95 | -3.70% | 1,279 |
| Apr 8, 2026 | 4.94 | 5.14 | 4.85 | 5.14 | 5.14 | 8.21% | 4,421 |
| Apr 7, 2026 | 4.96 | 4.96 | 4.75 | 4.75 | 4.75 | -4.81% | 3,251 |
| Apr 2, 2026 | 4.99 | 4.99 | 4.79 | 4.99 | 4.99 | - | 2,113 |
| Apr 1, 2026 | 4.90 | 5.00 | 4.81 | 4.99 | 4.99 | 5.50% | 11,382 |
| 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 |