HiPay Group SA (LON:0RA7)
London · Delayed Price · Currency is GBP · Price in EUR 5.66
-0.28 (-4.71%)
At close: Feb 11, 2026
HiPay Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 5.90 | 5.90 | 5.66 | 5.66 | 5.66 | -4.71% | 892 |
| Feb 10, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 8.00% | 505 |
| Feb 9, 2026 | 6.10 | 6.10 | 5.50 | 5.50 | 5.50 | -11.29% | 1,348 |
| Feb 6, 2026 | 6.24 | 6.24 | 6.20 | 6.20 | 6.20 | 8.39% | 260 |
| Feb 4, 2026 | 5.68 | 5.72 | 5.60 | 5.72 | 5.72 | -1.38% | 732 |
| Feb 3, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -10.49% | 394 |
| Feb 2, 2026 | 6.50 | 6.50 | 6.46 | 6.48 | 6.48 | - | 70 |
| Jan 30, 2026 | 6.40 | 6.48 | 6.40 | 6.48 | 6.48 | -0.31% | 16 |
| Jan 29, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -3.85% | 2,217 |
| Jan 28, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -0.29% | 81 |
| Jan 27, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 1.80% | 11 |
| Jan 26, 2026 | 6.54 | 6.66 | 6.54 | 6.66 | 6.66 | 0.60% | 760 |
| Jan 23, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -0.90% | 771 |
| Jan 22, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 8.44% | 92 |
| Jan 21, 2026 | 6.50 | 6.50 | 6.16 | 6.16 | 6.16 | -9.41% | 791 |
| Jan 20, 2026 | 7.08 | 7.08 | 6.70 | 6.80 | 6.80 | -6.59% | 1,568 |
| Jan 19, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -1.89% | - |
| Jan 16, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -1.07% | 134 |
| Jan 14, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -4.34% | 65 |
| Jan 9, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -3.21% | - |
| Jan 7, 2026 | 8.02 | 8.10 | 8.02 | 8.10 | 8.10 | -1.22% | 1,061 |
| Jan 5, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 4.59% | 1 |
| Jan 2, 2026 | 7.96 | 7.96 | 7.73 | 7.84 | 7.84 | 0.90% | 2,301 |
| Dec 31, 2025 | 7.82 | 7.82 | 7.77 | 7.77 | 7.77 | 2.24% | 37 |
| Dec 30, 2025 | 7.64 | 7.64 | 7.60 | 7.60 | 7.60 | -1.04% | 36 |
| Dec 29, 2025 | 7.76 | 7.76 | 7.68 | 7.68 | 7.68 | -2.04% | 548 |
| Dec 24, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.26% | 538 |
| Dec 22, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.26% | 186 |
| Dec 19, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -6.70% | 8 |
| Dec 12, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 2.70% | 1 |
| Dec 10, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -3.78% | 6 |
| Dec 5, 2025 | 8.38 | 8.46 | 8.34 | 8.46 | 8.46 | - | 788 |
| Dec 3, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 4.19% | 15 |
| Dec 1, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -3.33% | 5 |
| Nov 28, 2025 | 8.56 | 8.56 | 8.16 | 8.40 | 8.40 | -1.64% | 4 |
| Nov 19, 2025 | 8.50 | 8.54 | 8.50 | 8.54 | 8.54 | 16.67% | 296 |
| Nov 17, 2025 | 7.94 | 7.94 | 7.32 | 7.32 | 7.32 | -16.06% | 70 |
| Nov 10, 2025 | 8.80 | 8.80 | 8.72 | 8.72 | 8.72 | -8.40% | 83 |
| Oct 29, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -2.66% | 10 |
| Oct 28, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -1.01% | 4 |
| Oct 27, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 1.23% | - |
| Oct 23, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 2.52% | 145 |
| Oct 21, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -1.24% | - |
| Oct 20, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 2.12% | - |
| Oct 14, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -4.45% | 22 |
| Oct 13, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.82% | 1 |
| Oct 10, 2025 | 9.42 | 9.80 | 9.42 | 9.80 | 9.80 | 3.38% | 40 |
| Oct 9, 2025 | 9.64 | 9.64 | 9.48 | 9.48 | 9.48 | 0.64% | 103 |
| Oct 8, 2025 | 9.40 | 9.42 | 9.40 | 9.42 | 9.42 | -0.21% | 6 |
| Oct 6, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -1.87% | 10 |