HiPay Group SA (EPA:ALHYP)
France
· Delayed Price · Currency is EUR 8.46
+0.08 (0.95%)
At close: Dec 5, 2025
HiPay Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.38 | 8.48 | 8.14 | 8.46 | 8.46 | 0.95% | 951 |
| Dec 4, 2025 | 8.38 | 8.38 | 8.02 | 8.38 | 8.38 | -0.24% | 214 |
| Dec 3, 2025 | 7.92 | 8.48 | 7.92 | 8.40 | 8.40 | -2.10% | 174 |
| Dec 2, 2025 | 8.32 | 8.58 | 8.10 | 8.58 | 8.58 | 3.37% | 1,106 |
| Dec 1, 2025 | 8.12 | 8.58 | 8.12 | 8.30 | 8.30 | -3.49% | 2,243 |
| Nov 28, 2025 | 8.56 | 8.62 | 8.42 | 8.60 | 8.60 | 0.47% | 3,060 |
| Nov 27, 2025 | 8.12 | 8.56 | 8.12 | 8.56 | 8.56 | -0.23% | 226 |
| Nov 26, 2025 | 8.14 | 8.58 | 8.14 | 8.58 | 8.58 | - | 124 |
| Nov 25, 2025 | 8.20 | 8.58 | 8.20 | 8.58 | 8.58 | 1.42% | 798 |
| Nov 24, 2025 | 8.08 | 8.46 | 8.08 | 8.46 | 8.46 | 1.20% | 1,194 |
| Nov 21, 2025 | 8.20 | 8.36 | 8.06 | 8.36 | 8.36 | 2.20% | 2,336 |
| Nov 20, 2025 | 8.00 | 8.48 | 8.00 | 8.18 | 8.18 | 2.25% | 1,330 |
| Nov 19, 2025 | 8.56 | 8.56 | 7.86 | 8.00 | 8.00 | -3.61% | 558 |
| Nov 18, 2025 | 8.20 | 8.70 | 8.04 | 8.30 | 8.30 | - | 2,990 |
| Nov 17, 2025 | 7.60 | 8.32 | 7.32 | 8.30 | 8.30 | 6.41% | 8,698 |
| Nov 14, 2025 | 7.72 | 7.90 | 7.70 | 7.80 | 7.80 | - | 2,326 |
| Nov 13, 2025 | 7.90 | 7.96 | 7.78 | 7.80 | 7.80 | -1.76% | 1,419 |
| Nov 12, 2025 | 8.04 | 8.04 | 7.70 | 7.94 | 7.94 | 1.28% | 2,511 |
| Nov 11, 2025 | 8.30 | 8.36 | 7.70 | 7.84 | 7.84 | -6.00% | 9,200 |
| Nov 10, 2025 | 9.00 | 9.00 | 8.34 | 8.34 | 8.34 | -2.80% | 753 |
| Nov 7, 2025 | 8.50 | 8.68 | 8.32 | 8.58 | 8.58 | -0.46% | 2,361 |
| Nov 6, 2025 | 8.88 | 9.20 | 8.40 | 8.62 | 8.62 | -0.92% | 1,955 |
| Nov 5, 2025 | 8.96 | 9.40 | 8.24 | 8.70 | 8.70 | -0.46% | 5,714 |
| Nov 4, 2025 | 9.20 | 9.50 | 8.62 | 8.74 | 8.74 | -8.19% | 5,435 |
| Nov 3, 2025 | 8.90 | 9.60 | 8.90 | 9.52 | 9.52 | 5.78% | 3,680 |
| Oct 31, 2025 | 9.00 | 9.74 | 9.00 | 9.00 | 9.00 | -4.26% | 6,020 |
| Oct 30, 2025 | 9.44 | 9.44 | 9.40 | 9.40 | 9.40 | -1.26% | 872 |
| Oct 29, 2025 | 9.86 | 9.86 | 9.52 | 9.52 | 9.52 | -2.46% | 188 |
| Oct 28, 2025 | 9.88 | 9.88 | 9.30 | 9.76 | 9.76 | 4.95% | 217 |
| Oct 27, 2025 | 9.44 | 9.50 | 9.30 | 9.30 | 9.30 | -4.71% | 777 |
| Oct 24, 2025 | 9.44 | 9.76 | 9.44 | 9.76 | 9.76 | -0.81% | 161 |
| Oct 23, 2025 | 9.40 | 9.84 | 9.40 | 9.84 | 9.84 | 4.24% | 676 |
| Oct 22, 2025 | 9.52 | 9.90 | 9.44 | 9.44 | 9.44 | -3.48% | 2,818 |
| Oct 21, 2025 | 9.60 | 9.78 | 9.52 | 9.78 | 9.78 | 1.87% | 1,635 |
| Oct 20, 2025 | 9.80 | 9.90 | 9.60 | 9.60 | 9.60 | -0.21% | 112 |
| Oct 17, 2025 | 9.96 | 9.96 | 9.54 | 9.62 | 9.62 | -1.23% | 1,954 |
| Oct 16, 2025 | 9.50 | 9.76 | 9.46 | 9.74 | 9.74 | 1.46% | 547 |
| Oct 15, 2025 | 9.78 | 9.98 | 9.60 | 9.60 | 9.60 | 1.69% | 1,046 |
| Oct 14, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.21% | 344 |
| Oct 13, 2025 | 9.70 | 10.00 | 9.40 | 9.42 | 9.42 | -4.85% | 2,807 |
| Oct 10, 2025 | 9.48 | 9.92 | 9.42 | 9.90 | 9.90 | 4.43% | 5,591 |
| Oct 9, 2025 | 9.66 | 9.66 | 9.46 | 9.48 | 9.48 | -1.04% | 1,456 |
| Oct 8, 2025 | 9.66 | 9.66 | 9.40 | 9.58 | 9.58 | -0.83% | 1,383 |
| Oct 7, 2025 | 9.40 | 9.70 | 9.40 | 9.66 | 9.66 | 2.77% | 2,272 |
| Oct 6, 2025 | 9.50 | 9.68 | 9.40 | 9.40 | 9.40 | -1.88% | 3,416 |
| Oct 3, 2025 | 9.90 | 9.90 | 9.58 | 9.58 | 9.58 | -1.24% | 871 |
| Oct 2, 2025 | 9.52 | 9.86 | 9.52 | 9.70 | 9.70 | 0.62% | 1,218 |
| Oct 1, 2025 | 9.46 | 9.86 | 9.46 | 9.64 | 9.64 | -1.23% | 1,307 |
| Sep 30, 2025 | 9.80 | 9.80 | 9.40 | 9.76 | 9.76 | -0.41% | 2,028 |
| Sep 29, 2025 | 9.82 | 9.94 | 9.70 | 9.80 | 9.80 | 2.08% | 613 |