HiPay Group SA (EPA:ALHYP)
France
· Delayed Price · Currency is EUR 5.80
+0.22 (3.94%)
Mar 9, 2026, 5:35 PM CET
HiPay Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.46 | 5.58 | 5.42 | 5.58 | 5.58 | 2.20% | 1,378 |
| Mar 5, 2026 | 5.62 | 5.62 | 5.46 | 5.46 | 5.46 | -2.85% | 5,587 |
| Mar 4, 2026 | 5.66 | 5.80 | 5.54 | 5.62 | 5.62 | 0.36% | 1,293 |
| Mar 3, 2026 | 5.60 | 5.88 | 5.44 | 5.60 | 5.60 | -6.98% | 2,506 |
| Mar 2, 2026 | 6.14 | 6.14 | 5.56 | 6.02 | 6.02 | -1.31% | 4,463 |
| Feb 27, 2026 | 6.26 | 6.38 | 6.02 | 6.10 | 6.10 | 1.67% | 7,341 |
| Feb 26, 2026 | 5.78 | 6.32 | 5.72 | 6.00 | 6.00 | 6.01% | 15,793 |
| Feb 25, 2026 | 5.54 | 5.66 | 5.48 | 5.66 | 5.66 | 1.43% | 6,234 |
| Feb 24, 2026 | 5.64 | 5.64 | 5.50 | 5.58 | 5.58 | 1.09% | 2,108 |
| Feb 23, 2026 | 5.50 | 5.72 | 5.50 | 5.52 | 5.52 | -1.78% | 4,885 |
| Feb 20, 2026 | 5.56 | 5.72 | 5.50 | 5.62 | 5.62 | 0.36% | 6,184 |
| Feb 19, 2026 | 5.52 | 5.84 | 5.52 | 5.60 | 5.60 | 1.08% | 1,390 |
| Feb 18, 2026 | 5.66 | 5.74 | 5.52 | 5.54 | 5.54 | -3.48% | 1,693 |
| Feb 17, 2026 | 5.58 | 5.76 | 5.52 | 5.74 | 5.74 | 4.36% | 5,708 |
| Feb 16, 2026 | 5.44 | 5.50 | 5.44 | 5.50 | 5.50 | -2.48% | 724 |
| Feb 13, 2026 | 5.60 | 5.64 | 5.50 | 5.64 | 5.64 | 0.71% | 463 |
| Feb 12, 2026 | 5.66 | 5.66 | 5.44 | 5.60 | 5.60 | 3.32% | 1,173 |
| Feb 11, 2026 | 5.40 | 5.66 | 5.40 | 5.42 | 5.42 | 0.37% | 174 |
| Feb 10, 2026 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -2.53% | 9,051 |
| Feb 9, 2026 | 6.10 | 6.10 | 5.50 | 5.54 | 5.54 | -9.18% | 18,049 |
| Feb 6, 2026 | 5.98 | 6.18 | 5.98 | 6.10 | 6.10 | 0.66% | 1,194 |
| Feb 5, 2026 | 6.00 | 6.24 | 5.86 | 6.06 | 6.06 | -0.33% | 4,403 |
| Feb 4, 2026 | 5.56 | 6.08 | 5.38 | 6.08 | 6.08 | 7.42% | 6,483 |
| Feb 3, 2026 | 6.08 | 6.08 | 5.50 | 5.66 | 5.66 | -5.67% | 10,797 |
| Feb 2, 2026 | 6.50 | 6.50 | 5.94 | 6.00 | 6.00 | -7.69% | 10,414 |
| Jan 30, 2026 | 6.40 | 6.50 | 6.28 | 6.50 | 6.50 | 0.31% | 3,148 |
| Jan 29, 2026 | 6.62 | 6.62 | 6.40 | 6.48 | 6.48 | -1.82% | 6,359 |
| Jan 28, 2026 | 7.10 | 7.10 | 6.52 | 6.60 | 6.60 | -7.04% | 4,402 |
| Jan 27, 2026 | 6.56 | 7.10 | 6.52 | 7.10 | 7.10 | 8.56% | 6,396 |
| Jan 26, 2026 | 6.60 | 6.82 | 6.52 | 6.54 | 6.54 | -3.54% | 3,512 |
| Jan 23, 2026 | 6.66 | 6.78 | 6.38 | 6.78 | 6.78 | 2.11% | 5,067 |
| Jan 22, 2026 | 6.78 | 6.78 | 6.30 | 6.64 | 6.64 | -2.06% | 2,143 |
| Jan 21, 2026 | 6.54 | 6.78 | 6.16 | 6.78 | 6.78 | 3.99% | 15,450 |
| Jan 20, 2026 | 7.12 | 7.12 | 6.44 | 6.52 | 6.52 | -7.91% | 22,859 |
| Jan 19, 2026 | 7.28 | 7.28 | 7.08 | 7.08 | 7.08 | -4.07% | 1,113 |
| Jan 16, 2026 | 7.42 | 7.42 | 7.08 | 7.38 | 7.38 | - | 1,047 |
| Jan 15, 2026 | 7.12 | 7.44 | 7.00 | 7.38 | 7.38 | 2.22% | 3,894 |
| Jan 14, 2026 | 7.88 | 7.88 | 7.10 | 7.22 | 7.22 | -6.23% | 7,531 |
| Jan 13, 2026 | 7.62 | 7.70 | 7.42 | 7.70 | 7.70 | 0.52% | 6,321 |
| Jan 12, 2026 | 7.94 | 7.94 | 7.66 | 7.66 | 7.66 | -3.77% | 5,707 |
| Jan 9, 2026 | 7.98 | 7.98 | 7.82 | 7.96 | 7.96 | 1.27% | 1,000 |
| Jan 8, 2026 | 8.00 | 8.08 | 7.86 | 7.86 | 7.86 | -1.26% | 3,927 |
| Jan 7, 2026 | 8.36 | 8.36 | 7.90 | 7.96 | 7.96 | -5.01% | 2,845 |
| Jan 6, 2026 | 8.24 | 8.42 | 8.08 | 8.38 | 8.38 | 1.70% | 1,667 |
| Jan 5, 2026 | 8.18 | 8.32 | 8.04 | 8.24 | 8.24 | 2.74% | 2,261 |
| Jan 2, 2026 | 7.72 | 8.04 | 7.72 | 8.02 | 8.02 | 3.35% | 4,060 |
| Dec 31, 2025 | 7.82 | 7.82 | 7.70 | 7.76 | 7.76 | 1.84% | 8,678 |
| Dec 30, 2025 | 7.60 | 7.82 | 7.56 | 7.62 | 7.62 | - | 3,182 |
| Dec 29, 2025 | 7.54 | 7.72 | 7.54 | 7.62 | 7.62 | -0.52% | 2,412 |
| Dec 24, 2025 | 7.60 | 7.84 | 7.54 | 7.66 | 7.66 | -0.26% | 2,728 |
| Dec 23, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.78% | 223 |
| Dec 22, 2025 | 7.80 | 7.82 | 7.62 | 7.74 | 7.74 | -2.27% | 1,856 |
| Dec 19, 2025 | 7.98 | 7.98 | 7.76 | 7.92 | 7.92 | -0.75% | 142 |
| Dec 18, 2025 | 7.74 | 8.14 | 7.74 | 7.98 | 7.98 | -2.21% | 1,148 |
| Dec 17, 2025 | 7.70 | 8.20 | 7.70 | 8.16 | 8.16 | -0.24% | 2,084 |
| Dec 16, 2025 | 7.82 | 8.24 | 7.50 | 8.18 | 8.18 | 2.00% | 3,681 |
| Dec 15, 2025 | 8.10 | 8.10 | 7.50 | 8.02 | 8.02 | -3.61% | 3,234 |
| Dec 12, 2025 | 7.90 | 8.36 | 7.60 | 8.32 | 8.32 | 5.32% | 821 |
| Dec 11, 2025 | 8.00 | 8.28 | 7.90 | 7.90 | 7.90 | -6.18% | 2,581 |
| Dec 10, 2025 | 8.42 | 8.42 | 8.20 | 8.42 | 8.42 | 0.24% | 858 |
| Dec 9, 2025 | 8.16 | 8.40 | 8.14 | 8.40 | 8.40 | -0.24% | 748 |
| Dec 8, 2025 | 8.46 | 8.46 | 8.16 | 8.42 | 8.42 | -0.47% | 342 |
| 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 |