Hipay Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 2,581 |
| 2026-10-16 | 4.240 | 4.340 | 4.240 | 4.340 | 4.340 | 153 |
| 2026-10-15 | 4.250 | 4.340 | 4.240 | 4.340 | 4.340 | 2,628 |
| 2026-10-14 | 4.270 | 4.380 | 4.250 | 4.370 | 4.370 | 864 |
| 2026-10-13 | 4.250 | 4.270 | 4.250 | 4.270 | 4.270 | 146 |
| 2026-10-12 | 4.080 | 4.340 | 4.080 | 4.340 | 4.340 | 1,575 |
| 2026-10-09 | 4.200 | 4.210 | 4.040 | 4.060 | 4.060 | 305 |
| 2026-10-08 | 4.070 | 4.200 | 4.020 | 4.020 | 4.020 | 149 |
| 2026-10-07 | 3.930 | 4.300 | 3.930 | 4.260 | 4.260 | 461 |
| 2026-10-06 | 3.950 | 4.200 | 3.950 | 3.950 | 3.950 | 5,541 |
| 2026-10-05 | 4.090 | 4.090 | 3.850 | 3.920 | 3.920 | 1,556 |
| 2026-10-02 | 3.940 | 4.120 | 3.940 | 4.100 | 4.100 | 217 |
| 2026-10-01 | 4.160 | 4.160 | 3.830 | 3.900 | 3.900 | 975 |
| 2026-09-30 | 3.960 | 4.150 | 3.880 | 4.000 | 4.000 | 2,669 |
| 2026-09-29 | 4.200 | 4.200 | 3.920 | 3.980 | 3.980 | 9,521 |
| 2026-09-28 | 4.340 | 4.510 | 4.110 | 4.220 | 4.220 | 27,250 |
| 2026-09-25 | 4.650 | 4.650 | 4.380 | 4.640 | 4.640 | 3,377 |
| 2026-09-24 | 4.600 | 4.620 | 4.540 | 4.600 | 4.600 | 2,316 |
| 2026-09-23 | 4.700 | 4.700 | 4.540 | 4.550 | 4.550 | 2,550 |
| 2026-09-22 | 4.640 | 4.730 | 4.610 | 4.620 | 4.620 | 1,068 |
| 2026-09-21 | 4.610 | 4.640 | 4.610 | 4.640 | 4.640 | 583 |
| 2026-09-18 | 4.700 | 4.760 | 4.600 | 4.620 | 4.620 | 8,901 |
| 2026-09-17 | 4.870 | 4.950 | 4.750 | 4.750 | 4.750 | 5,616 |
| 2026-09-16 | 5.060 | 5.060 | 4.710 | 4.880 | 4.880 | 4,455 |
| 2026-09-15 | 4.900 | 5.080 | 4.820 | 5.080 | 5.080 | 2,058 |
| 2026-09-14 | 4.950 | 4.950 | 4.820 | 4.950 | 4.950 | 1,468 |
| 2026-09-11 | 4.830 | 4.980 | 4.830 | 4.980 | 4.980 | 1,139 |
| 2026-09-10 | 4.970 | 4.990 | 4.870 | 4.990 | 4.990 | 738 |
| 2026-09-09 | 4.830 | 5.020 | 4.830 | 4.990 | 4.990 | 706 |
| 2026-09-08 | 4.830 | 4.990 | 4.830 | 4.980 | 4.980 | 382 |
| 2026-09-07 | 4.930 | 4.990 | 4.900 | 4.900 | 4.900 | 2,165 |
| 2026-09-04 | 4.950 | 4.950 | 4.750 | 4.800 | 4.800 | 7,581 |
| 2026-09-03 | 4.920 | 5.040 | 4.920 | 4.920 | 4.920 | 767 |
| 2026-09-02 | 5.060 | 5.060 | 4.900 | 5.000 | 5.000 | 1,248 |
| 2026-09-01 | 4.860 | 5.040 | 4.860 | 5.040 | 5.040 | 6,916 |
| 2026-08-31 | 5.100 | 5.100 | 4.820 | 5.000 | 5.000 | 3,943 |
| 2026-08-28 | 5.160 | 5.160 | 4.960 | 5.040 | 5.040 | 1,738 |
| 2026-08-27 | 5.040 | 5.200 | 5.020 | 5.020 | 5.020 | 9,352 |
| 2026-08-26 | 5.060 | 5.120 | 4.980 | 5.040 | 5.040 | 3,962 |
| 2026-08-25 | 5.320 | 5.320 | 5.060 | 5.100 | 5.100 | 11,881 |
| 2026-08-24 | 5.080 | 5.320 | 5.080 | 5.320 | 5.320 | 2,176 |
| 2026-08-21 | 5.080 | 5.200 | 5.080 | 5.120 | 5.120 | 1,130 |
| 2026-08-20 | 5.180 | 5.200 | 5.120 | 5.120 | 5.120 | 1,224 |
| 2026-08-19 | 5.100 | 5.100 | 5.080 | 5.100 | 5.100 | 493 |
| 2026-08-18 | 5.180 | 5.200 | 5.100 | 5.160 | 5.160 | 1,090 |
| 2026-08-17 | 5.160 | 5.260 | 5.160 | 5.180 | 5.180 | 1,125 |
| 2026-08-14 | 5.460 | 5.460 | 5.160 | 5.340 | 5.340 | 11,775 |
| 2026-08-13 | 5.280 | 5.400 | 5.040 | 5.400 | 5.400 | 7,837 |
| 2026-08-12 | 5.320 | 5.360 | 5.300 | 5.300 | 5.300 | 3,105 |
| 2026-08-11 | 5.380 | 5.440 | 5.340 | 5.340 | 5.340 | 1,087 |
| 2026-08-10 | 5.480 | 5.480 | 5.320 | 5.480 | 5.480 | 2,071 |
| 2026-08-07 | 5.800 | 5.800 | 5.500 | 5.520 | 5.520 | 7,179 |
| 2026-08-06 | 5.500 | 5.660 | 5.480 | 5.660 | 5.660 | 2,472 |
| 2026-08-05 | 5.440 | 5.560 | 5.400 | 5.400 | 5.400 | 2,020 |
| 2026-08-04 | 5.300 | 5.440 | 5.300 | 5.440 | 5.440 | 235 |
| 2026-08-03 | 5.500 | 5.500 | 5.200 | 5.400 | 5.400 | 4,358 |
| 2026-07-31 | 5.280 | 5.400 | 5.280 | 5.300 | 5.300 | 331 |
| 2026-07-30 | 5.320 | 5.440 | 5.220 | 5.280 | 5.280 | 3,705 |
| 2026-07-29 | 5.720 | 5.720 | 5.260 | 5.320 | 5.320 | 1,288 |
| 2026-07-28 | 5.720 | 5.720 | 5.300 | 5.320 | 5.320 | 1,568 |
Page 1 of 3 · 130 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.