HiPay Group SA (LON:0RA7)
London · Delayed Price · Currency is GBP · Price in EUR 10.15
+0.49 (5.07%)
At close: Jul 29, 2025
HiPay Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2025 | 9.76 | 9.76 | 8.52 | 8.52 | 8.52 | -10.50% | 340 |
| Jun 4, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -1.65% | 255 |
| Jun 3, 2025 | 9.82 | 9.82 | 9.45 | 9.68 | 9.68 | 1.26% | 313 |
| May 29, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 2.14% | 9 |
| May 27, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -4.49% | 191 |
| May 23, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2.08% | 36 |
| May 22, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.83% | 83 |
| May 21, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -1.22% | 463 |
| May 19, 2025 | 10.20 | 10.20 | 9.80 | 9.80 | 9.80 | - | 195 |
| May 15, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.80% | 150 |
| May 13, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.20% | 1 |
| May 12, 2025 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | 1.01% | 261 |
| May 9, 2025 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | 1.85% | 5 |
| May 8, 2025 | 9.70 | 9.72 | 9.70 | 9.72 | 9.72 | -1.02% | 302 |
| May 7, 2025 | 10.20 | 10.20 | 9.69 | 9.82 | 9.82 | -3.63% | 542 |
| May 6, 2025 | 10.15 | 10.19 | 10.02 | 10.19 | 10.19 | 2.41% | 163 |
| May 5, 2025 | 10.15 | 10.19 | 9.77 | 9.95 | 9.95 | -1.78% | 57 |