HiPay Group SA (EPA:ALHYP)
France · Delayed Price · Currency is EUR 5.12
0.00 (0.00%)
Aug 21, 2026, 5:35 PM CET
HiPay Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.08 | 5.20 | 5.08 | 5.12 | 5.12 | - | 1,130 |
| Aug 20, 2026 | 5.18 | 5.20 | 5.12 | 5.12 | 5.12 | 0.39% | 1,224 |
| Aug 19, 2026 | 5.10 | 5.10 | 5.08 | 5.10 | 5.10 | -1.16% | 493 |
| Aug 18, 2026 | 5.18 | 5.20 | 5.10 | 5.16 | 5.16 | -0.39% | 1,090 |
| Aug 17, 2026 | 5.16 | 5.26 | 5.16 | 5.18 | 5.18 | -3.00% | 1,125 |
| Aug 14, 2026 | 5.46 | 5.46 | 5.16 | 5.34 | 5.34 | -1.11% | 11,775 |
| Aug 13, 2026 | 5.28 | 5.40 | 5.04 | 5.40 | 5.40 | 1.89% | 7,837 |
| Aug 12, 2026 | 5.32 | 5.36 | 5.30 | 5.30 | 5.30 | -0.75% | 3,105 |
| Aug 11, 2026 | 5.38 | 5.44 | 5.34 | 5.34 | 5.34 | -2.55% | 1,087 |
| Aug 10, 2026 | 5.48 | 5.48 | 5.32 | 5.48 | 5.48 | -0.72% | 2,071 |
| Aug 7, 2026 | 5.80 | 5.80 | 5.50 | 5.52 | 5.52 | -2.47% | 7,179 |
| Aug 6, 2026 | 5.50 | 5.66 | 5.48 | 5.66 | 5.66 | 4.81% | 2,472 |
| Aug 5, 2026 | 5.44 | 5.56 | 5.40 | 5.40 | 5.40 | -0.74% | 2,020 |
| Aug 4, 2026 | 5.30 | 5.44 | 5.30 | 5.44 | 5.44 | 0.74% | 235 |
| Aug 3, 2026 | 5.50 | 5.50 | 5.20 | 5.40 | 5.40 | 1.89% | 4,358 |
| Jul 31, 2026 | 5.28 | 5.40 | 5.28 | 5.30 | 5.30 | 0.38% | 331 |
| Jul 30, 2026 | 5.32 | 5.44 | 5.22 | 5.28 | 5.28 | -0.75% | 3,705 |
| Jul 29, 2026 | 5.72 | 5.72 | 5.26 | 5.32 | 5.32 | - | 1,288 |
| Jul 28, 2026 | 5.72 | 5.72 | 5.30 | 5.32 | 5.32 | -3.27% | 1,568 |
| Jul 27, 2026 | 5.36 | 5.50 | 5.30 | 5.50 | 5.50 | 1.10% | 1,497 |
| Jul 24, 2026 | 5.72 | 5.72 | 5.36 | 5.44 | 5.44 | 1.87% | 1,896 |
| Jul 23, 2026 | 5.72 | 5.72 | 5.34 | 5.34 | 5.34 | -1.48% | 913 |
| Jul 22, 2026 | 5.50 | 5.50 | 5.30 | 5.42 | 5.42 | -0.73% | 370 |
| Jul 21, 2026 | 5.28 | 5.46 | 5.28 | 5.46 | 5.46 | 4.60% | 1,399 |
| Jul 20, 2026 | 5.72 | 5.72 | 5.22 | 5.22 | 5.22 | -9.06% | 2,906 |
| Jul 17, 2026 | 5.38 | 5.76 | 5.38 | 5.74 | 5.74 | 4.74% | 2,144 |
| Jul 16, 2026 | 5.46 | 5.60 | 5.38 | 5.48 | 5.48 | -0.36% | 1,089 |
| Jul 15, 2026 | 5.44 | 5.50 | 5.44 | 5.50 | 5.50 | - | 505 |
| Jul 14, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jul 13, 2026 | 5.42 | 5.50 | 5.42 | 5.50 | 5.50 | 0.73% | 1,327 |
| Jul 10, 2026 | 5.42 | 5.50 | 5.42 | 5.46 | 5.46 | -2.15% | 267 |
| Jul 9, 2026 | 5.50 | 5.60 | 5.36 | 5.58 | 5.58 | - | 5,095 |
| Jul 8, 2026 | 5.60 | 5.64 | 5.58 | 5.58 | 5.58 | -1.76% | 5,803 |
| Jul 7, 2026 | 5.60 | 5.80 | 5.58 | 5.68 | 5.68 | 1.43% | 2,513 |
| Jul 6, 2026 | 5.78 | 5.78 | 5.58 | 5.60 | 5.60 | -3.11% | 372 |
| Jul 3, 2026 | 5.58 | 5.78 | 5.58 | 5.78 | 5.78 | 3.96% | 1,562 |
| Jul 2, 2026 | 5.68 | 5.68 | 5.54 | 5.56 | 5.56 | 2.96% | 331 |
| Jul 1, 2026 | 5.48 | 5.60 | 5.40 | 5.40 | 5.40 | -3.23% | 2,397 |
| Jun 30, 2026 | 5.62 | 5.62 | 5.58 | 5.58 | 5.58 | 1.45% | 1,172 |
| Jun 29, 2026 | 5.62 | 5.66 | 5.50 | 5.50 | 5.50 | -3.51% | 1,521 |
| Jun 26, 2026 | 5.78 | 5.78 | 5.64 | 5.70 | 5.70 | -3.39% | 2,424 |
| Jun 25, 2026 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | - | 737 |
| Jun 24, 2026 | 5.96 | 5.96 | 5.66 | 5.90 | 5.90 | - | 4,593 |
| Jun 23, 2026 | 5.70 | 5.92 | 5.62 | 5.90 | 5.90 | 3.15% | 2,627 |
| Jun 22, 2026 | 5.82 | 5.82 | 5.72 | 5.72 | 5.72 | -1.72% | 2,378 |
| Jun 19, 2026 | 5.96 | 5.96 | 5.80 | 5.82 | 5.82 | -0.34% | 2,930 |
| Jun 18, 2026 | 5.90 | 5.94 | 5.84 | 5.84 | 5.84 | -2.34% | 1,088 |
| Jun 17, 2026 | 5.96 | 5.98 | 5.90 | 5.98 | 5.98 | 1.36% | 471 |
| Jun 16, 2026 | 5.94 | 5.98 | 5.90 | 5.90 | 5.90 | 1.03% | 2,415 |
| Jun 15, 2026 | 5.68 | 5.96 | 5.68 | 5.84 | 5.84 | 2.82% | 13,617 |