Skip to main content
HiPay Group SA (EPA:ALHYP)
France flag France · Delayed Price · Currency is EUR
8.46
+0.08 (0.95%)
At close: Dec 5, 2025

HiPay Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.388.488.148.46-0.95%951
Dec 4, 20258.388.388.028.388.38-0.24%214
Dec 3, 20257.928.487.928.408.40-2.10%174
Dec 2, 20258.328.588.108.588.583.37%1,106
Dec 1, 20258.128.588.128.308.30-3.49%2,243
Nov 28, 20258.568.628.428.608.600.47%3,060
Nov 27, 20258.128.568.128.568.56-0.23%226
Nov 26, 20258.148.588.148.588.58-124
Nov 25, 20258.208.588.208.588.581.42%798
Nov 24, 20258.088.468.088.468.461.20%1,194
Nov 21, 20258.208.368.068.368.362.20%2,336
Nov 20, 20258.008.488.008.188.182.25%1,330
Nov 19, 20258.568.567.868.008.00-3.61%558
Nov 18, 20258.208.708.048.308.30-2,990
Nov 17, 20257.608.327.328.308.306.41%8,698
Nov 14, 20257.727.907.707.807.80-2,326
Nov 13, 20257.907.967.787.807.80-1.76%1,419
Nov 12, 20258.048.047.707.947.941.28%2,511
Nov 11, 20258.308.367.707.847.84-6.00%9,200
Nov 10, 20259.009.008.348.348.34-2.80%753
Nov 7, 20258.508.688.328.588.58-0.46%2,361
Nov 6, 20258.889.208.408.628.62-0.92%1,955
Nov 5, 20258.969.408.248.708.70-0.46%5,714
Nov 4, 20259.209.508.628.748.74-8.19%5,435
Nov 3, 20258.909.608.909.529.525.78%3,680
Oct 31, 20259.009.749.009.009.00-4.26%6,020
Oct 30, 20259.449.449.409.409.40-1.26%872
Oct 29, 20259.869.869.529.529.52-2.46%188
Oct 28, 20259.889.889.309.769.764.95%217
Oct 27, 20259.449.509.309.309.30-4.71%777
Oct 24, 20259.449.769.449.769.76-0.81%161
Oct 23, 20259.409.849.409.849.844.24%676
Oct 22, 20259.529.909.449.449.44-3.48%2,818
Oct 21, 20259.609.789.529.789.781.87%1,635
Oct 20, 20259.809.909.609.609.60-0.21%112
Oct 17, 20259.969.969.549.629.62-1.23%1,954
Oct 16, 20259.509.769.469.749.741.46%547
Oct 15, 20259.789.989.609.609.601.69%1,046
Oct 14, 20259.449.449.449.449.440.21%344
Oct 13, 20259.7010.009.409.429.42-4.85%2,807
Oct 10, 20259.489.929.429.909.904.43%5,591
Oct 9, 20259.669.669.469.489.48-1.04%1,456
Oct 8, 20259.669.669.409.589.58-0.83%1,383
Oct 7, 20259.409.709.409.669.662.77%2,272
Oct 6, 20259.509.689.409.409.40-1.88%3,416
Oct 3, 20259.909.909.589.589.58-1.24%871
Oct 2, 20259.529.869.529.709.700.62%1,218
Oct 1, 20259.469.869.469.649.64-1.23%1,307
Sep 30, 20259.809.809.409.769.76-0.41%2,028
Sep 29, 20259.829.949.709.809.802.08%613
Sep 26, 20259.5210.009.309.609.60-0.21%3,734
Sep 25, 20259.609.789.609.629.62-0.62%1,446
Sep 24, 20259.669.709.669.689.680.62%276
Sep 23, 20259.849.849.629.629.62-2.83%1,295
Sep 22, 202510.0010.009.609.909.90-1.00%2,977
Sep 19, 202510.0010.109.8410.0010.002.04%4,030
Sep 18, 20259.3210.109.329.809.802.94%5,058
Sep 17, 20259.229.908.609.529.522.59%18,006
Sep 16, 20259.109.908.909.289.281.31%8,941
Sep 15, 20258.969.168.909.169.16-1.08%4,423
Sep 12, 20259.209.268.329.269.260.65%15,552
Sep 11, 20259.549.549.209.209.20-3.56%4,016
Sep 10, 20259.3410.059.349.549.542.36%2,598
Sep 9, 20259.329.329.249.329.320.22%425
Sep 8, 20259.109.349.109.309.300.65%3,028
Sep 5, 20259.169.249.109.249.240.87%1,143
Sep 4, 20259.249.369.169.169.16-0.87%946
Sep 3, 20259.609.609.169.249.24-4.74%7,690
Sep 2, 20259.749.869.409.709.70-3.96%2,067
Sep 1, 202510.1010.109.6810.1010.10-490
Aug 29, 20259.3610.109.3610.1010.106.54%6,031
Aug 28, 20259.549.669.489.489.481.50%885
Aug 27, 20259.609.809.189.349.34-2.71%4,766
Aug 26, 20259.989.989.609.609.60-2.83%2,046
Aug 25, 20259.989.989.729.889.88-0.20%2,493
Aug 22, 20259.8410.009.769.909.900.20%673
Aug 21, 20259.6810.109.689.889.88-2.18%3,017
Aug 20, 20259.5810.209.5810.1010.10-0.49%4,706
Aug 19, 202510.3010.3010.1010.1510.15-0.49%1,595
Aug 18, 202510.5510.5510.1010.2010.20-0.97%467
Aug 15, 202510.3510.6010.3010.3010.30-0.96%1,708
Aug 14, 202510.7010.7010.4010.4010.40-1.89%980
Aug 13, 202510.7510.7510.4010.6010.601.92%1,007
Aug 12, 202510.7010.7010.3510.4010.40-0.48%2,151
Aug 11, 202510.5010.7010.2010.4510.451.95%1,173
Aug 8, 202510.5010.5010.1010.2510.25-2.38%3,355
Aug 7, 202510.5010.6010.3010.5010.50-0.94%802
Aug 6, 202510.7010.7010.3010.6010.600.95%1,686
Aug 5, 202510.1010.7010.1010.5010.503.96%4,448
Aug 4, 20259.6210.109.5410.1010.103.06%5,973
Aug 1, 202510.8010.809.729.809.80-5.77%3,829
Jul 31, 202510.6010.6510.4010.4010.40-1.42%3,029
Jul 30, 202510.5010.6010.3510.5510.552.93%1,034
Jul 29, 20259.4610.409.4210.2510.257.44%4,515
Jul 28, 20259.709.769.189.549.54-2.65%7,342
Jul 25, 202510.2010.209.669.809.80-5.77%8,289
Jul 24, 202510.8010.8510.2010.4010.40-2.80%6,944
Jul 23, 202510.9511.2010.6010.7010.70-1.38%3,805
Jul 22, 202510.8011.0010.8010.8510.85-3.12%1,802
Jul 21, 202511.4511.4511.0011.2011.20-2.61%1,359