Hipay Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 5.360 | 5.500 | 5.300 | 5.500 | 5.500 | 1,497 |
| 2026-07-24 | 5.720 | 5.720 | 5.360 | 5.440 | 5.440 | 1,896 |
| 2026-07-23 | 5.720 | 5.720 | 5.340 | 5.340 | 5.340 | 913 |
| 2026-07-22 | 5.500 | 5.500 | 5.300 | 5.420 | 5.420 | 370 |
| 2026-07-21 | 5.280 | 5.460 | 5.280 | 5.460 | 5.460 | 1,399 |
| 2026-07-20 | 5.720 | 5.720 | 5.220 | 5.220 | 5.220 | 2,906 |
| 2026-07-17 | 5.380 | 5.760 | 5.380 | 5.740 | 5.740 | 2,144 |
| 2026-07-16 | 5.460 | 5.600 | 5.380 | 5.480 | 5.480 | 1,089 |
| 2026-07-15 | 5.440 | 5.500 | 5.440 | 5.500 | 5.500 | 505 |
| 2026-07-14 | 5.420 | 5.500 | 5.420 | 5.500 | 5.500 | 1,327 |
| 2026-07-13 | 5.420 | 5.500 | 5.420 | 5.500 | 5.500 | 1,327 |
| 2026-07-10 | 5.420 | 5.500 | 5.420 | 5.460 | 5.460 | 267 |
| 2026-07-09 | 5.500 | 5.600 | 5.360 | 5.580 | 5.580 | 5,095 |
| 2026-07-08 | 5.600 | 5.640 | 5.580 | 5.580 | 5.580 | 5,803 |
| 2026-07-07 | 5.600 | 5.800 | 5.580 | 5.680 | 5.680 | 2,513 |
| 2026-07-06 | 5.780 | 5.780 | 5.580 | 5.600 | 5.600 | 372 |
| 2026-07-03 | 5.580 | 5.780 | 5.580 | 5.780 | 5.780 | 1,562 |
| 2026-07-02 | 5.680 | 5.680 | 5.540 | 5.560 | 5.560 | 331 |
| 2026-07-01 | 5.480 | 5.600 | 5.400 | 5.400 | 5.400 | 2,397 |
| 2026-06-30 | 5.620 | 5.620 | 5.580 | 5.580 | 5.580 | 1,172 |
| 2026-06-29 | 5.620 | 5.660 | 5.500 | 5.500 | 5.500 | 1,521 |
| 2026-06-26 | 5.780 | 5.780 | 5.640 | 5.700 | 5.700 | 2,424 |
| 2026-06-25 | 5.700 | 5.900 | 5.700 | 5.900 | 5.900 | 737 |
| 2026-06-24 | 5.960 | 5.960 | 5.660 | 5.900 | 5.900 | 4,593 |
| 2026-06-23 | 5.700 | 5.920 | 5.620 | 5.900 | 5.900 | 2,627 |
| 2026-06-22 | 5.820 | 5.820 | 5.720 | 5.720 | 5.720 | 2,378 |
| 2026-06-19 | 5.960 | 5.960 | 5.800 | 5.820 | 5.820 | 2,930 |
| 2026-06-18 | 5.900 | 5.940 | 5.840 | 5.840 | 5.840 | 1,088 |
| 2026-06-17 | 5.960 | 5.980 | 5.900 | 5.980 | 5.980 | 471 |
| 2026-06-16 | 5.940 | 5.980 | 5.900 | 5.900 | 5.900 | 2,415 |
| 2026-06-15 | 5.680 | 5.960 | 5.680 | 5.840 | 5.840 | 13,617 |
| 2026-06-12 | 5.480 | 5.700 | 5.480 | 5.680 | 5.680 | 4,697 |
| 2026-06-11 | 5.360 | 5.540 | 5.360 | 5.380 | 5.380 | 394 |
| 2026-06-10 | 5.600 | 5.600 | 5.300 | 5.440 | 5.440 | 6,669 |
| 2026-06-09 | 5.760 | 5.760 | 5.660 | 5.760 | 5.760 | 4,404 |
| 2026-06-08 | 5.880 | 5.880 | 5.780 | 5.780 | 5.780 | 1,379 |
| 2026-06-05 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 422 |
| 2026-06-04 | 5.700 | 5.760 | 5.640 | 5.740 | 5.740 | 3,093 |
| 2026-06-03 | 5.700 | 5.780 | 5.700 | 5.700 | 5.700 | 1,495 |
| 2026-06-02 | 5.780 | 5.780 | 5.700 | 5.700 | 5.700 | 370 |
| 2026-06-01 | 5.860 | 5.860 | 5.680 | 5.760 | 5.760 | 1,133 |
| 2026-05-29 | 5.840 | 5.840 | 5.600 | 5.600 | 5.600 | 4,613 |
| 2026-05-28 | 5.780 | 5.860 | 5.780 | 5.860 | 5.860 | 1,502 |
| 2026-05-27 | 5.680 | 5.780 | 5.520 | 5.780 | 5.780 | 1,362 |
| 2026-05-26 | 5.500 | 5.680 | 5.500 | 5.680 | 5.680 | 10,211 |
| 2026-05-25 | 5.320 | 5.460 | 5.240 | 5.460 | 5.460 | 2,923 |
| 2026-05-22 | 5.640 | 5.640 | 5.220 | 5.360 | 5.360 | 9,970 |
| 2026-05-21 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 25 |
| 2026-05-20 | 5.660 | 5.760 | 5.640 | 5.640 | 5.640 | 7,170 |
| 2026-05-19 | 5.540 | 5.680 | 5.540 | 5.580 | 5.580 | 846 |
| 2026-05-18 | 5.820 | 5.820 | 5.640 | 5.740 | 5.740 | 958 |
| 2026-05-15 | 5.640 | 5.660 | 5.640 | 5.660 | 5.660 | 247 |
| 2026-05-14 | 5.540 | 5.820 | 5.540 | 5.640 | 5.640 | 993 |
| 2026-05-13 | 5.960 | 5.960 | 5.500 | 5.520 | 5.520 | 10,237 |
| 2026-05-12 | 5.900 | 5.900 | 5.640 | 5.860 | 5.860 | 4,602 |
| 2026-05-11 | 5.780 | 5.960 | 5.780 | 5.800 | 5.800 | 449 |
| 2026-05-08 | 6.100 | 6.100 | 5.760 | 5.760 | 5.760 | 1,041 |
| 2026-05-07 | 5.880 | 6.100 | 5.860 | 6.000 | 6.000 | 3,402 |
| 2026-05-06 | 5.960 | 5.960 | 5.860 | 5.880 | 5.880 | 810 |
| 2026-05-05 | 6.040 | 6.040 | 5.680 | 6.000 | 6.000 | 2,524 |
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.