HiPay Group SA (LON:0RA7)
London · Delayed Price · Currency is GBP · Price in EUR 9.46
-0.12 (-1.25%)
At close: Aug 29, 2025
HiPay Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 9.42 | 9.42 | 9.34 | 9.34 | 9.34 | 1.08% | 198 |
| Sep 3, 2025 | 9.26 | 9.26 | 9.24 | 9.24 | 9.24 | -6.48% | 196 |
| Sep 2, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 1.65% | 100 |
| Sep 1, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 2.75% | 4 |
| Aug 29, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -1.25% | 305 |
| Aug 28, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.62% | - |
| Aug 27, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -1.03% | 100 |
| Aug 26, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.20% | 2 |
| Aug 22, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -2.89% | 24 |
| Aug 20, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -5.19% | 30 |
| Aug 15, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | 10 |
| Aug 14, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.48% | 1 |
| Aug 8, 2025 | 10.50 | 10.50 | 10.45 | 10.45 | 10.45 | -1.42% | 56 |
| Aug 7, 2025 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | -0.93% | 12 |
| Aug 6, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 100 |
| Aug 5, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 7.21% | 4 |
| Aug 4, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.20% | 40 |
| Aug 1, 2025 | 9.50 | 9.96 | 9.50 | 9.96 | 9.96 | -5.59% | 61 |
| Jul 30, 2025 | 10.50 | 10.85 | 10.30 | 10.55 | 10.55 | 3.94% | 490 |
| Jul 29, 2025 | 9.82 | 10.45 | 9.82 | 10.15 | 10.15 | 5.07% | 107 |
| Jul 25, 2025 | 10.15 | 10.15 | 9.66 | 9.66 | 9.66 | -6.21% | 520 |
| Jul 24, 2025 | 10.50 | 10.50 | 10.20 | 10.30 | 10.30 | -8.04% | 31 |
| Jul 23, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.45% | 200 |
| Jul 21, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.45% | 8 |
| Jul 18, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -3.48% | 3 |
| Jul 17, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 5.02% | 38 |
| Jul 15, 2025 | 11.30 | 11.45 | 10.60 | 10.95 | 10.95 | -5.60% | 478 |
| Jul 14, 2025 | 11.60 | 11.60 | 11.56 | 11.60 | 11.60 | -3.33% | 45 |
| Jul 11, 2025 | 12.15 | 12.15 | 12.00 | 12.00 | 12.00 | 2.13% | 50 |
| Jul 10, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 2.17% | 1,000 |
| Jul 9, 2025 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | - | - |
| Jul 8, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | - | 251 |
| Jul 7, 2025 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | -0.43% | 552 |
| Jul 4, 2025 | 11.60 | 11.60 | 11.55 | 11.55 | 11.55 | 0.87% | 11 |
| Jul 3, 2025 | 11.40 | 11.50 | 11.15 | 11.45 | 11.45 | 7.01% | 58 |
| Jul 2, 2025 | 10.45 | 10.80 | 10.45 | 10.70 | 10.70 | 0.94% | 20 |
| Jul 1, 2025 | 10.35 | 10.70 | 10.35 | 10.60 | 10.60 | 4.95% | 883 |
| Jun 30, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.49% | 34 |
| Jun 25, 2025 | 10.50 | 10.50 | 9.74 | 10.15 | 10.15 | 2.73% | 50 |
| Jun 24, 2025 | 9.62 | 9.88 | 9.62 | 9.88 | 9.88 | 4.22% | 15 |
| Jun 23, 2025 | 9.26 | 9.48 | 9.26 | 9.48 | 9.48 | 2.16% | 84 |
| Jun 20, 2025 | 9.14 | 9.30 | 9.14 | 9.28 | 9.28 | 2.88% | 64 |
| Jun 19, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 2.04% | 3 |
| Jun 18, 2025 | 8.80 | 8.84 | 8.80 | 8.84 | 8.84 | 1.61% | 962 |
| Jun 17, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.16% | 20 |
| Jun 16, 2025 | 8.84 | 8.84 | 8.32 | 8.60 | 8.60 | -2.93% | 951 |
| Jun 13, 2025 | 8.80 | 8.86 | 8.80 | 8.86 | 8.86 | -1.77% | 86 |
| Jun 11, 2025 | 9.06 | 9.06 | 9.02 | 9.02 | 9.02 | -3.22% | 45 |
| Jun 9, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.65% | 5 |
| Jun 6, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 8.69% | 300 |