HiPay Group SA (EPA:ALHYP)
France
· Delayed Price · Currency is EUR 9.60
-0.02 (-0.21%)
Sep 26, 2025, 5:06 PM CET
HiPay Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.52 | 10.00 | 9.30 | 9.60 | 9.60 | -0.21% | 3,734 |
| Sep 25, 2025 | 9.60 | 9.78 | 9.60 | 9.62 | 9.62 | -0.62% | 1,446 |
| Sep 24, 2025 | 9.66 | 9.70 | 9.66 | 9.68 | 9.68 | 0.62% | 276 |
| Sep 23, 2025 | 9.84 | 9.84 | 9.62 | 9.62 | 9.62 | -2.83% | 1,295 |
| Sep 22, 2025 | 10.00 | 10.00 | 9.60 | 9.90 | 9.90 | -1.00% | 2,977 |
| Sep 19, 2025 | 10.00 | 10.10 | 9.84 | 10.00 | 10.00 | 2.04% | 4,030 |
| Sep 18, 2025 | 9.32 | 10.10 | 9.32 | 9.80 | 9.80 | 2.94% | 5,058 |
| Sep 17, 2025 | 9.22 | 9.90 | 8.60 | 9.52 | 9.52 | 2.59% | 18,006 |
| Sep 16, 2025 | 9.10 | 9.90 | 8.90 | 9.28 | 9.28 | 1.31% | 8,941 |
| Sep 15, 2025 | 8.96 | 9.16 | 8.90 | 9.16 | 9.16 | -1.08% | 4,423 |
| Sep 12, 2025 | 9.20 | 9.26 | 8.32 | 9.26 | 9.26 | 0.65% | 15,552 |
| Sep 11, 2025 | 9.54 | 9.54 | 9.20 | 9.20 | 9.20 | -3.56% | 4,016 |
| Sep 10, 2025 | 9.34 | 10.05 | 9.34 | 9.54 | 9.54 | 2.36% | 2,598 |
| Sep 9, 2025 | 9.32 | 9.32 | 9.24 | 9.32 | 9.32 | 0.22% | 425 |
| Sep 8, 2025 | 9.10 | 9.34 | 9.10 | 9.30 | 9.30 | 0.65% | 3,028 |
| Sep 5, 2025 | 9.16 | 9.24 | 9.10 | 9.24 | 9.24 | 0.87% | 1,143 |
| Sep 4, 2025 | 9.24 | 9.36 | 9.16 | 9.16 | 9.16 | -0.87% | 946 |
| Sep 3, 2025 | 9.60 | 9.60 | 9.16 | 9.24 | 9.24 | -4.74% | 7,690 |
| Sep 2, 2025 | 9.74 | 9.86 | 9.40 | 9.70 | 9.70 | -3.96% | 2,067 |
| Sep 1, 2025 | 10.10 | 10.10 | 9.68 | 10.10 | 10.10 | - | 490 |
| Aug 29, 2025 | 9.36 | 10.10 | 9.36 | 10.10 | 10.10 | 6.54% | 6,031 |
| Aug 28, 2025 | 9.54 | 9.66 | 9.48 | 9.48 | 9.48 | 1.50% | 885 |
| Aug 27, 2025 | 9.60 | 9.80 | 9.18 | 9.34 | 9.34 | -2.71% | 4,766 |
| Aug 26, 2025 | 9.98 | 9.98 | 9.60 | 9.60 | 9.60 | -2.83% | 2,046 |
| Aug 25, 2025 | 9.98 | 9.98 | 9.72 | 9.88 | 9.88 | -0.20% | 2,493 |
| Aug 22, 2025 | 9.84 | 10.00 | 9.76 | 9.90 | 9.90 | 0.20% | 673 |
| Aug 21, 2025 | 9.68 | 10.10 | 9.68 | 9.88 | 9.88 | -2.18% | 3,017 |
| Aug 20, 2025 | 9.58 | 10.20 | 9.58 | 10.10 | 10.10 | -0.49% | 4,706 |
| Aug 19, 2025 | 10.30 | 10.30 | 10.10 | 10.15 | 10.15 | -0.49% | 1,595 |
| Aug 18, 2025 | 10.55 | 10.55 | 10.10 | 10.20 | 10.20 | -0.97% | 467 |
| Aug 15, 2025 | 10.35 | 10.60 | 10.30 | 10.30 | 10.30 | -0.96% | 1,708 |
| Aug 14, 2025 | 10.70 | 10.70 | 10.40 | 10.40 | 10.40 | -1.89% | 980 |
| Aug 13, 2025 | 10.75 | 10.75 | 10.40 | 10.60 | 10.60 | 1.92% | 1,007 |
| Aug 12, 2025 | 10.70 | 10.70 | 10.35 | 10.40 | 10.40 | -0.48% | 2,151 |
| Aug 11, 2025 | 10.50 | 10.70 | 10.20 | 10.45 | 10.45 | 1.95% | 1,173 |
| Aug 8, 2025 | 10.50 | 10.50 | 10.10 | 10.25 | 10.25 | -2.38% | 3,355 |
| Aug 7, 2025 | 10.50 | 10.60 | 10.30 | 10.50 | 10.50 | -0.94% | 802 |
| Aug 6, 2025 | 10.70 | 10.70 | 10.30 | 10.60 | 10.60 | 0.95% | 1,686 |
| Aug 5, 2025 | 10.10 | 10.70 | 10.10 | 10.50 | 10.50 | 3.96% | 4,448 |
| Aug 4, 2025 | 9.62 | 10.10 | 9.54 | 10.10 | 10.10 | 3.06% | 5,973 |
| Aug 1, 2025 | 10.80 | 10.80 | 9.72 | 9.80 | 9.80 | -5.77% | 3,829 |
| Jul 31, 2025 | 10.60 | 10.65 | 10.40 | 10.40 | 10.40 | -1.42% | 3,029 |
| Jul 30, 2025 | 10.50 | 10.60 | 10.35 | 10.55 | 10.55 | 2.93% | 1,034 |
| Jul 29, 2025 | 9.46 | 10.40 | 9.42 | 10.25 | 10.25 | 7.44% | 4,515 |
| Jul 28, 2025 | 9.70 | 9.76 | 9.18 | 9.54 | 9.54 | -2.65% | 7,342 |
| Jul 25, 2025 | 10.20 | 10.20 | 9.66 | 9.80 | 9.80 | -5.77% | 8,289 |
| Jul 24, 2025 | 10.80 | 10.85 | 10.20 | 10.40 | 10.40 | -2.80% | 6,944 |
| Jul 23, 2025 | 10.95 | 11.20 | 10.60 | 10.70 | 10.70 | -1.38% | 3,805 |
| Jul 22, 2025 | 10.80 | 11.00 | 10.80 | 10.85 | 10.85 | -3.12% | 1,802 |
| Jul 21, 2025 | 11.45 | 11.45 | 11.00 | 11.20 | 11.20 | -2.61% | 1,359 |