HiPay Group SA (LON:0RA7)
London · Delayed Price · Currency is GBP · Price in EUR 5.78
0.00 (0.00%)
At close: Jun 3, 2026
LON:0RA7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.70 | 5.78 | 5.70 | 5.78 | 5.78 | 2.12% | - |
| May 29, 2026 | 5.82 | 5.82 | 5.66 | 5.66 | 5.66 | 0.71% | 1,400 |
| May 28, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 4.07% | - |
| May 22, 2026 | 5.22 | 5.40 | 5.22 | 5.40 | 5.40 | -5.92% | 37 |
| May 19, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 2.87% | 4 |
| May 13, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -5.42% | - |
| May 11, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.79% | - |
| May 5, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -3.69% | 1 |
| Apr 30, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.67% | - |
| Apr 29, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.96% | - |
| Apr 24, 2026 | 6.08 | 6.12 | 6.08 | 6.12 | 6.12 | 1.32% | 1 |
| Apr 23, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -4.13% | - |
| Apr 22, 2026 | 6.02 | 6.30 | 6.02 | 6.30 | 6.30 | 1.61% | 28 |
| Apr 21, 2026 | 6.02 | 6.26 | 6.02 | 6.20 | 6.20 | 1.64% | 172 |
| Apr 20, 2026 | 6.02 | 6.16 | 6.02 | 6.10 | 6.10 | -7.29% | 256 |
| Apr 17, 2026 | 6.90 | 6.96 | 6.58 | 6.58 | 6.58 | -0.30% | 373 |
| Apr 16, 2026 | 6.10 | 6.68 | 6.10 | 6.60 | 6.60 | 8.20% | 54 |
| Apr 15, 2026 | 5.58 | 6.38 | 5.58 | 6.10 | 6.10 | 20.08% | 738 |
| Apr 14, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 1.80% | 98 |
| Apr 13, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -2.16% | - |
| Apr 10, 2026 | 5.08 | 5.30 | 5.08 | 5.10 | 5.10 | 3.87% | 215 |
| Apr 9, 2026 | 5.00 | 5.00 | 4.91 | 4.91 | 4.91 | -0.81% | - |
| Apr 7, 2026 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | 1.85% | 5 |
| Apr 2, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.82% | - |
| Mar 31, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.78% | - |
| 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 |