HiPay Group SA (LON:0RA7)
London · Delayed Price · Currency is GBP · Price in EUR 5.04
-0.02 (-0.40%)
At close: Mar 23, 2026
LON:0RA7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.40% | - |
| Mar 20, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -5.24% | 12 |
| Mar 19, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -1.11% | - |
| Mar 16, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -6.57% | 119 |
| Mar 12, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -3.02% | 150 |
| Mar 11, 2026 | 5.84 | 5.96 | 5.84 | 5.96 | 5.96 | 7.19% | 868 |
| Mar 9, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 1.83% | 25 |
| Mar 6, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -1.09% | 42 |
| Mar 5, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -2.47% | 1,116 |
| Mar 4, 2026 | 5.72 | 5.72 | 5.66 | 5.66 | 5.66 | 0.71% | 5 |
| Mar 3, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | 8 |
| Mar 2, 2026 | 5.62 | 5.78 | 5.62 | 5.62 | 5.62 | -11.08% | 16 |
| Feb 27, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 3.27% | 275 |
| Feb 26, 2026 | 6.24 | 6.24 | 6.04 | 6.12 | 6.12 | 8.90% | 133 |
| Feb 25, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.36% | 94 |
| Feb 23, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.71% | 3 |
| Feb 20, 2026 | 5.72 | 5.72 | 5.64 | 5.64 | 5.64 | 1.08% | 177 |
| Feb 19, 2026 | 5.52 | 5.58 | 5.52 | 5.58 | 5.58 | -1.06% | 13 |
| Feb 16, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.35% | - |
| 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 |