Hipay Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 5.560 | 6.080 | 5.380 | 6.080 | 6.080 | 6,483 |
| 2026-02-03 | 6.080 | 6.080 | 5.500 | 5.660 | 5.660 | 10,797 |
| 2026-02-02 | 6.500 | 6.500 | 5.940 | 6.000 | 6.000 | 10,414 |
| 2026-01-30 | 6.400 | 6.500 | 6.280 | 6.500 | 6.500 | 3,148 |
| 2026-01-29 | 6.620 | 6.620 | 6.400 | 6.480 | 6.480 | 6,359 |
| 2026-01-28 | 7.100 | 7.100 | 6.520 | 6.600 | 6.600 | 4,402 |
| 2026-01-27 | 6.560 | 7.100 | 6.520 | 7.100 | 7.100 | 6,396 |
| 2026-01-26 | 6.600 | 6.820 | 6.520 | 6.540 | 6.540 | 3,512 |
| 2026-01-23 | 6.660 | 6.780 | 6.380 | 6.780 | 6.780 | 5,067 |
| 2026-01-22 | 6.780 | 6.780 | 6.300 | 6.640 | 6.640 | 2,143 |
| 2026-01-21 | 6.540 | 6.780 | 6.160 | 6.780 | 6.780 | 15,450 |
| 2026-01-20 | 7.120 | 7.120 | 6.440 | 6.520 | 6.520 | 22,859 |
| 2026-01-19 | 7.280 | 7.280 | 7.080 | 7.080 | 7.080 | 1,113 |
| 2026-01-16 | 7.420 | 7.420 | 7.080 | 7.380 | 7.380 | 1,047 |
| 2026-01-15 | 7.120 | 7.440 | 7.000 | 7.380 | 7.380 | 3,894 |
| 2026-01-14 | 7.880 | 7.880 | 7.100 | 7.220 | 7.220 | 7,531 |
| 2026-01-13 | 7.620 | 7.700 | 7.420 | 7.700 | 7.700 | 6,321 |
| 2026-01-12 | 7.940 | 7.940 | 7.660 | 7.660 | 7.660 | 5,707 |
| 2026-01-09 | 7.980 | 7.980 | 7.820 | 7.960 | 7.960 | 1,000 |
| 2026-01-08 | 8.000 | 8.080 | 7.860 | 7.860 | 7.860 | 3,927 |
| 2026-01-07 | 8.360 | 8.360 | 7.900 | 7.960 | 7.960 | 2,845 |
| 2026-01-06 | 8.240 | 8.420 | 8.080 | 8.380 | 8.380 | 1,667 |
| 2026-01-05 | 8.180 | 8.320 | 8.040 | 8.240 | 8.240 | 2,261 |
| 2026-01-02 | 7.720 | 8.040 | 7.720 | 8.020 | 8.020 | 4,060 |
| 2025-12-31 | 7.820 | 7.820 | 7.700 | 7.760 | 7.760 | 8,678 |
| 2025-12-30 | 7.600 | 7.820 | 7.560 | 7.620 | 7.620 | 3,182 |
| 2025-12-29 | 7.540 | 7.720 | 7.540 | 7.620 | 7.620 | 2,412 |
| 2025-12-24 | 7.600 | 7.840 | 7.540 | 7.660 | 7.660 | 2,728 |
| 2025-12-23 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 223 |
| 2025-12-22 | 7.800 | 7.820 | 7.620 | 7.740 | 7.740 | 1,856 |
| 2025-12-19 | 7.980 | 7.980 | 7.760 | 7.920 | 7.920 | 142 |
| 2025-12-18 | 7.740 | 8.140 | 7.740 | 7.980 | 7.980 | 1,148 |
| 2025-12-17 | 7.700 | 8.200 | 7.700 | 8.160 | 8.160 | 2,084 |
| 2025-12-16 | 7.820 | 8.240 | 7.500 | 8.180 | 8.180 | 3,681 |
| 2025-12-15 | 8.100 | 8.100 | 7.500 | 8.020 | 8.020 | 3,234 |
| 2025-12-12 | 7.900 | 8.360 | 7.600 | 8.320 | 8.320 | 821 |
| 2025-12-11 | 8.000 | 8.280 | 7.900 | 7.900 | 7.900 | 2,581 |
| 2025-12-10 | 8.420 | 8.420 | 8.200 | 8.420 | 8.420 | 858 |
| 2025-12-09 | 8.160 | 8.400 | 8.140 | 8.400 | 8.400 | 748 |
| 2025-12-08 | 8.460 | 8.460 | 8.160 | 8.420 | 8.420 | 342 |
| 2025-12-05 | 8.380 | 8.480 | 8.140 | 8.460 | 8.460 | 951 |
| 2025-12-04 | 8.380 | 8.380 | 8.020 | 8.380 | 8.380 | 214 |
| 2025-12-03 | 7.920 | 8.480 | 7.920 | 8.400 | 8.400 | 174 |
| 2025-12-02 | 8.320 | 8.580 | 8.100 | 8.580 | 8.580 | 1,106 |
| 2025-12-01 | 8.120 | 8.580 | 8.120 | 8.300 | 8.300 | 2,243 |
| 2025-11-28 | 8.560 | 8.620 | 8.420 | 8.600 | 8.600 | 3,060 |
| 2025-11-27 | 8.120 | 8.560 | 8.120 | 8.560 | 8.560 | 226 |
| 2025-11-26 | 8.140 | 8.580 | 8.140 | 8.580 | 8.580 | 124 |
| 2025-11-25 | 8.200 | 8.580 | 8.200 | 8.580 | 8.580 | 798 |
| 2025-11-24 | 8.080 | 8.460 | 8.080 | 8.460 | 8.460 | 1,194 |
| 2025-11-21 | 8.200 | 8.360 | 8.060 | 8.360 | 8.360 | 2,336 |
| 2025-11-20 | 8.000 | 8.480 | 8.000 | 8.180 | 8.180 | 1,330 |
| 2025-11-19 | 8.560 | 8.560 | 7.860 | 8.000 | 8.000 | 558 |
| 2025-11-18 | 8.200 | 8.700 | 8.040 | 8.300 | 8.300 | 2,990 |
| 2025-11-17 | 7.600 | 8.320 | 7.320 | 8.300 | 8.300 | 8,698 |
| 2025-11-14 | 7.720 | 7.900 | 7.700 | 7.800 | 7.800 | 2,326 |
| 2025-11-13 | 7.900 | 7.960 | 7.780 | 7.800 | 7.800 | 1,419 |
| 2025-11-12 | 8.040 | 8.040 | 7.700 | 7.940 | 7.940 | 2,511 |
| 2025-11-11 | 8.300 | 8.360 | 7.700 | 7.840 | 7.840 | 9,200 |
| 2025-11-10 | 9.000 | 9.000 | 8.340 | 8.340 | 8.340 | 753 |
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.