HiPay Group SA (EPA:ALHYP)
France · Delayed Price · Currency is EUR 4.000
0.00 (0.00%)
Nov 12, 2026, 9:00 AM CET
HiPay Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 20 |
| Nov 11, 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -0.99% | 2,710 |
| Nov 10, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | 247 |
| Nov 9, 2026 | 4.04 | 4.13 | 4.04 | 4.04 | 4.04 | - | 302 |
| Nov 6, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | 3,459 |
| Nov 5, 2026 | 4.05 | 4.15 | 4.04 | 4.04 | 4.04 | -3.81% | 2,373 |
| Nov 4, 2026 | 4.02 | 4.20 | 4.02 | 4.20 | 4.20 | 0.48% | 493 |
| Nov 3, 2026 | 4.00 | 4.21 | 3.92 | 4.18 | 4.18 | -1.65% | 2,465 |
| Nov 2, 2026 | 4.12 | 4.25 | 3.71 | 4.25 | 4.25 | 2.91% | 4,116 |
| Oct 30, 2026 | 4.16 | 4.16 | 4.12 | 4.13 | 4.13 | -3.05% | 675 |
| Oct 29, 2026 | 4.16 | 4.26 | 4.16 | 4.26 | 4.26 | -0.93% | 349 |
| Oct 28, 2026 | 4.34 | 4.34 | 4.14 | 4.30 | 4.30 | 1.90% | 917 |
| Oct 27, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -2.76% | 5 |
| Oct 26, 2026 | 4.09 | 4.34 | 4.09 | 4.34 | 4.34 | 0.93% | 248 |
| Oct 23, 2026 | 4.15 | 4.30 | 4.09 | 4.30 | 4.30 | 3.61% | 64 |
| Oct 22, 2026 | 4.20 | 4.20 | 4.15 | 4.15 | 4.15 | -3.49% | 2,202 |
| Oct 21, 2026 | 4.25 | 4.30 | 4.25 | 4.30 | 4.30 | 1.42% | 583 |
| Oct 20, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 547 |
| Oct 19, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -2.30% | 2,581 |
| Oct 16, 2026 | 4.24 | 4.34 | 4.24 | 4.34 | 4.34 | - | 153 |
| Oct 15, 2026 | 4.25 | 4.34 | 4.24 | 4.34 | 4.34 | -0.69% | 2,628 |
| Oct 14, 2026 | 4.27 | 4.38 | 4.25 | 4.37 | 4.37 | 2.34% | 864 |
| Oct 13, 2026 | 4.25 | 4.27 | 4.25 | 4.27 | 4.27 | -1.61% | 146 |
| Oct 12, 2026 | 4.08 | 4.34 | 4.08 | 4.34 | 4.34 | 6.90% | 1,575 |
| Oct 9, 2026 | 4.20 | 4.21 | 4.04 | 4.06 | 4.06 | 1.00% | 305 |
| Oct 8, 2026 | 4.07 | 4.20 | 4.02 | 4.02 | 4.02 | -5.63% | 149 |
| Oct 7, 2026 | 3.93 | 4.30 | 3.93 | 4.26 | 4.26 | 7.85% | 461 |
| Oct 6, 2026 | 3.95 | 4.20 | 3.95 | 3.95 | 3.95 | 0.77% | 5,541 |
| Oct 5, 2026 | 4.09 | 4.09 | 3.85 | 3.92 | 3.92 | -4.39% | 1,556 |
| Oct 2, 2026 | 3.94 | 4.12 | 3.94 | 4.10 | 4.10 | 5.13% | 217 |
| Oct 1, 2026 | 4.16 | 4.16 | 3.83 | 3.90 | 3.90 | -2.50% | 975 |
| Sep 30, 2026 | 3.96 | 4.15 | 3.88 | 4.00 | 4.00 | 0.50% | 2,669 |
| Sep 29, 2026 | 4.20 | 4.20 | 3.92 | 3.98 | 3.98 | -5.69% | 9,521 |
| Sep 28, 2026 | 4.34 | 4.51 | 4.11 | 4.22 | 4.22 | -9.05% | 27,250 |
| Sep 25, 2026 | 4.65 | 4.65 | 4.38 | 4.64 | 4.64 | 0.87% | 3,377 |
| Sep 24, 2026 | 4.60 | 4.62 | 4.54 | 4.60 | 4.60 | 1.10% | 2,316 |
| Sep 23, 2026 | 4.70 | 4.70 | 4.54 | 4.55 | 4.55 | -1.52% | 2,550 |
| Sep 22, 2026 | 4.64 | 4.73 | 4.61 | 4.62 | 4.62 | -0.43% | 1,068 |
| Sep 21, 2026 | 4.61 | 4.64 | 4.61 | 4.64 | 4.64 | 0.43% | 583 |
| Sep 18, 2026 | 4.70 | 4.76 | 4.60 | 4.62 | 4.62 | -2.74% | 8,901 |
| Sep 17, 2026 | 4.87 | 4.95 | 4.75 | 4.75 | 4.75 | -2.66% | 5,616 |
| Sep 16, 2026 | 5.06 | 5.06 | 4.71 | 4.88 | 4.88 | -3.94% | 4,455 |
| Sep 15, 2026 | 4.90 | 5.08 | 4.82 | 5.08 | 5.08 | 2.63% | 2,058 |
| Sep 14, 2026 | 4.95 | 4.95 | 4.82 | 4.95 | 4.95 | -0.60% | 1,468 |
| Sep 11, 2026 | 4.83 | 4.98 | 4.83 | 4.98 | 4.98 | -0.20% | 1,139 |
| Sep 10, 2026 | 4.97 | 4.99 | 4.87 | 4.99 | 4.99 | - | 738 |
| Sep 9, 2026 | 4.83 | 5.02 | 4.83 | 4.99 | 4.99 | 0.20% | 706 |
| Sep 8, 2026 | 4.83 | 4.99 | 4.83 | 4.98 | 4.98 | 1.63% | 382 |
| Sep 7, 2026 | 4.93 | 4.99 | 4.90 | 4.90 | 4.90 | 2.08% | 2,165 |
| Sep 4, 2026 | 4.95 | 4.95 | 4.75 | 4.80 | 4.80 | -2.44% | 7,581 |