HiPay Group SA (EPA:ALHYP)
France
· Delayed Price · Currency is EUR 5.84
-0.12 (-2.01%)
Apr 29, 2026, 10:42 AM CET
HiPay Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.96 | 6.00 | 5.96 | 5.96 | 5.96 | 2.05% | 416 |
| Apr 27, 2026 | 6.10 | 6.10 | 5.84 | 5.84 | 5.84 | -4.26% | 1,179 |
| Apr 24, 2026 | 6.20 | 6.20 | 5.86 | 6.10 | 6.10 | -2.87% | 448 |
| Apr 23, 2026 | 6.28 | 6.28 | 5.72 | 6.28 | 6.28 | - | 4,798 |
| Apr 22, 2026 | 6.02 | 6.32 | 6.02 | 6.28 | 6.28 | 4.32% | 1,041 |
| Apr 21, 2026 | 6.02 | 6.26 | 6.02 | 6.02 | 6.02 | -2.90% | 2,633 |
| Apr 20, 2026 | 6.24 | 6.28 | 5.84 | 6.20 | 6.20 | -3.73% | 3,209 |
| Apr 17, 2026 | 6.98 | 6.98 | 6.30 | 6.44 | 6.44 | -2.42% | 10,259 |
| Apr 16, 2026 | 6.00 | 6.60 | 6.00 | 6.60 | 6.60 | 10.37% | 10,934 |
| Apr 15, 2026 | 5.84 | 6.38 | 5.58 | 5.98 | 5.98 | 15.89% | 17,789 |
| Apr 14, 2026 | 5.00 | 5.16 | 4.90 | 5.16 | 5.16 | 3.41% | 2,571 |
| Apr 13, 2026 | 4.83 | 4.99 | 4.83 | 4.99 | 4.99 | -3.67% | 260 |
| Apr 10, 2026 | 4.90 | 5.22 | 4.82 | 5.18 | 5.18 | 4.65% | 8,599 |
| Apr 9, 2026 | 5.16 | 5.16 | 4.95 | 4.95 | 4.95 | -3.70% | 1,279 |
| Apr 8, 2026 | 4.94 | 5.14 | 4.85 | 5.14 | 5.14 | 8.21% | 4,421 |
| Apr 7, 2026 | 4.96 | 4.96 | 4.75 | 4.75 | 4.75 | -4.81% | 3,251 |
| Apr 2, 2026 | 4.99 | 4.99 | 4.79 | 4.99 | 4.99 | - | 2,113 |
| Apr 1, 2026 | 4.90 | 5.00 | 4.81 | 4.99 | 4.99 | 5.50% | 11,382 |
| Mar 31, 2026 | 4.88 | 5.10 | 4.72 | 4.73 | 4.73 | -2.47% | 23,368 |
| Mar 30, 2026 | 4.80 | 4.94 | 4.80 | 4.85 | 4.85 | 4.30% | 4,773 |
| Mar 27, 2026 | 4.85 | 4.85 | 4.65 | 4.65 | 4.65 | 0.65% | 2,932 |
| Mar 26, 2026 | 4.92 | 5.30 | 4.62 | 4.62 | 4.62 | -9.06% | 11,793 |
| Mar 25, 2026 | 5.02 | 5.18 | 4.98 | 5.08 | 5.08 | 1.20% | 4,049 |
| Mar 24, 2026 | 4.92 | 5.02 | 4.92 | 5.02 | 5.02 | 0.40% | 468 |
| Mar 23, 2026 | 5.28 | 5.28 | 4.90 | 5.00 | 5.00 | -4.58% | 10,118 |
| Mar 20, 2026 | 5.44 | 5.44 | 5.02 | 5.24 | 5.24 | 2.34% | 12,198 |
| Mar 19, 2026 | 5.48 | 5.48 | 5.12 | 5.12 | 5.12 | -1.16% | 143 |
| Mar 18, 2026 | 5.34 | 5.34 | 5.14 | 5.18 | 5.18 | -1.52% | 7,932 |
| Mar 17, 2026 | 5.32 | 5.46 | 5.26 | 5.26 | 5.26 | -2.59% | 1,769 |
| Mar 16, 2026 | 5.50 | 5.50 | 5.36 | 5.40 | 5.40 | - | 1,500 |
| Mar 13, 2026 | 5.52 | 5.52 | 5.40 | 5.40 | 5.40 | -2.17% | 2,348 |
| Mar 12, 2026 | 5.66 | 5.76 | 5.52 | 5.52 | 5.52 | -3.50% | 3,225 |
| Mar 11, 2026 | 5.58 | 5.98 | 5.58 | 5.72 | 5.72 | -2.05% | 4,684 |
| Mar 10, 2026 | 5.76 | 5.84 | 5.52 | 5.84 | 5.84 | 0.69% | 492 |
| Mar 9, 2026 | 5.40 | 5.80 | 5.10 | 5.80 | 5.80 | 3.94% | 6,030 |
| 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 |