Hipay Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 5.800 | 6.060 | 5.740 | 6.060 | 6.060 | 2,848 |
| 2026-04-30 | 5.700 | 5.960 | 5.680 | 5.800 | 5.800 | 2,402 |
| 2026-04-29 | 6.000 | 6.000 | 5.740 | 5.740 | 5.740 | 1,027 |
| 2026-04-28 | 5.960 | 6.000 | 5.960 | 5.960 | 5.960 | 416 |
| 2026-04-27 | 6.100 | 6.100 | 5.840 | 5.840 | 5.840 | 1,179 |
| 2026-04-24 | 6.200 | 6.200 | 5.860 | 6.100 | 6.100 | 448 |
| 2026-04-23 | 6.280 | 6.280 | 5.720 | 6.280 | 6.280 | 4,798 |
| 2026-04-22 | 6.020 | 6.320 | 6.020 | 6.280 | 6.280 | 1,041 |
| 2026-04-21 | 6.020 | 6.260 | 6.020 | 6.020 | 6.020 | 2,633 |
| 2026-04-20 | 6.240 | 6.280 | 5.840 | 6.200 | 6.200 | 3,209 |
| 2026-04-17 | 6.980 | 6.980 | 6.300 | 6.440 | 6.440 | 10,259 |
| 2026-04-16 | 6.000 | 6.600 | 6.000 | 6.600 | 6.600 | 10,934 |
| 2026-04-15 | 5.840 | 6.380 | 5.580 | 5.980 | 5.980 | 17,789 |
| 2026-04-14 | 5.000 | 5.160 | 4.900 | 5.160 | 5.160 | 2,571 |
| 2026-04-13 | 4.830 | 4.990 | 4.830 | 4.990 | 4.990 | 260 |
| 2026-04-10 | 4.900 | 5.220 | 4.820 | 5.180 | 5.180 | 8,599 |
| 2026-04-09 | 5.160 | 5.160 | 4.950 | 4.950 | 4.950 | 1,279 |
| 2026-04-08 | 4.940 | 5.140 | 4.850 | 5.140 | 5.140 | 4,421 |
| 2026-04-07 | 4.960 | 4.960 | 4.750 | 4.750 | 4.750 | 3,251 |
| 2026-04-02 | 4.990 | 4.990 | 4.790 | 4.990 | 4.990 | 2,113 |
| 2026-04-01 | 4.900 | 5.000 | 4.810 | 4.990 | 4.990 | 11,382 |
| 2026-03-31 | 4.880 | 5.100 | 4.720 | 4.730 | 4.730 | 23,368 |
| 2026-03-30 | 4.800 | 4.940 | 4.800 | 4.850 | 4.850 | 4,773 |
| 2026-03-27 | 4.850 | 4.850 | 4.650 | 4.650 | 4.650 | 2,932 |
| 2026-03-26 | 4.920 | 5.300 | 4.620 | 4.620 | 4.620 | 11,793 |
| 2026-03-25 | 5.020 | 5.180 | 4.980 | 5.080 | 5.080 | 4,049 |
| 2026-03-24 | 4.920 | 5.020 | 4.920 | 5.020 | 5.020 | 468 |
| 2026-03-23 | 5.280 | 5.280 | 4.900 | 5.000 | 5.000 | 10,118 |
| 2026-03-20 | 5.440 | 5.440 | 5.020 | 5.240 | 5.240 | 12,198 |
| 2026-03-19 | 5.480 | 5.480 | 5.120 | 5.120 | 5.120 | 143 |
| 2026-03-18 | 5.340 | 5.340 | 5.140 | 5.180 | 5.180 | 7,932 |
| 2026-03-17 | 5.320 | 5.460 | 5.260 | 5.260 | 5.260 | 1,769 |
| 2026-03-16 | 5.500 | 5.500 | 5.360 | 5.400 | 5.400 | 1,500 |
| 2026-03-13 | 5.520 | 5.520 | 5.400 | 5.400 | 5.400 | 2,348 |
| 2026-03-12 | 5.660 | 5.760 | 5.520 | 5.520 | 5.520 | 3,225 |
| 2026-03-11 | 5.580 | 5.980 | 5.580 | 5.720 | 5.720 | 4,684 |
| 2026-03-10 | 5.760 | 5.840 | 5.520 | 5.840 | 5.840 | 492 |
| 2026-03-09 | 5.400 | 5.800 | 5.100 | 5.800 | 5.800 | 6,030 |
| 2026-03-06 | 5.460 | 5.580 | 5.420 | 5.580 | 5.580 | 1,378 |
| 2026-03-05 | 5.620 | 5.620 | 5.460 | 5.460 | 5.460 | 5,587 |
| 2026-03-04 | 5.660 | 5.800 | 5.540 | 5.620 | 5.620 | 1,293 |
| 2026-03-03 | 5.600 | 5.880 | 5.440 | 5.600 | 5.600 | 2,506 |
| 2026-03-02 | 6.140 | 6.140 | 5.560 | 6.020 | 6.020 | 4,463 |
| 2026-02-27 | 6.260 | 6.380 | 6.020 | 6.100 | 6.100 | 7,341 |
| 2026-02-26 | 5.780 | 6.320 | 5.720 | 6.000 | 6.000 | 15,793 |
| 2026-02-25 | 5.540 | 5.660 | 5.480 | 5.660 | 5.660 | 6,234 |
| 2026-02-24 | 5.640 | 5.640 | 5.500 | 5.580 | 5.580 | 2,108 |
| 2026-02-23 | 5.500 | 5.720 | 5.500 | 5.520 | 5.520 | 4,885 |
| 2026-02-20 | 5.560 | 5.720 | 5.500 | 5.620 | 5.620 | 6,184 |
| 2026-02-19 | 5.520 | 5.840 | 5.520 | 5.600 | 5.600 | 1,390 |
| 2026-02-18 | 5.660 | 5.740 | 5.520 | 5.540 | 5.540 | 1,693 |
| 2026-02-17 | 5.580 | 5.760 | 5.520 | 5.740 | 5.740 | 5,708 |
| 2026-02-16 | 5.440 | 5.500 | 5.440 | 5.500 | 5.500 | 724 |
| 2026-02-13 | 5.600 | 5.640 | 5.500 | 5.640 | 5.640 | 463 |
| 2026-02-12 | 5.660 | 5.660 | 5.440 | 5.600 | 5.600 | 1,173 |
| 2026-02-11 | 5.400 | 5.660 | 5.400 | 5.420 | 5.420 | 174 |
| 2026-02-10 | 5.600 | 5.600 | 5.400 | 5.400 | 5.400 | 9,051 |
| 2026-02-09 | 6.100 | 6.100 | 5.500 | 5.540 | 5.540 | 18,049 |
| 2026-02-06 | 5.980 | 6.180 | 5.980 | 6.100 | 6.100 | 1,194 |
| 2026-02-05 | 6.000 | 6.240 | 5.860 | 6.060 | 6.060 | 4,403 |
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.