Hipay Group SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	8.500	8.680	8.320	8.580	8.580	2,361
2025-11-06	8.880	9.200	8.400	8.620	8.620	1,955
2025-11-05	8.960	9.400	8.240	8.700	8.700	5,714
2025-11-04	9.200	9.500	8.620	8.740	8.740	5,435
2025-11-03	8.900	9.600	8.900	9.520	9.520	3,680
2025-10-31	9.000	9.740	9.000	9.000	9.000	6,020
2025-10-30	9.440	9.440	9.400	9.400	9.400	872
2025-10-29	9.860	9.860	9.520	9.520	9.520	188
2025-10-28	9.880	9.880	9.300	9.760	9.760	217
2025-10-27	9.440	9.500	9.300	9.300	9.300	777
2025-10-24	9.440	9.760	9.440	9.760	9.760	161
2025-10-23	9.400	9.840	9.400	9.840	9.840	676
2025-10-22	9.520	9.900	9.440	9.440	9.440	2,818
2025-10-21	9.600	9.780	9.520	9.780	9.780	1,635
2025-10-20	9.800	9.900	9.600	9.600	9.600	112
2025-10-17	9.960	9.960	9.540	9.620	9.620	1,954
2025-10-16	9.500	9.760	9.460	9.740	9.740	547
2025-10-15	9.780	9.980	9.600	9.600	9.600	1,046
2025-10-14	9.440	9.440	9.440	9.440	9.440	344
2025-10-13	9.700	10.000	9.400	9.420	9.420	2,807
2025-10-10	9.480	9.920	9.420	9.900	9.900	5,591
2025-10-09	9.660	9.660	9.460	9.480	9.480	1,456
2025-10-08	9.660	9.660	9.400	9.580	9.580	1,383
2025-10-07	9.400	9.700	9.400	9.660	9.660	2,272
2025-10-06	9.500	9.680	9.400	9.400	9.400	3,416
2025-10-03	9.900	9.900	9.580	9.580	9.580	871
2025-10-02	9.520	9.860	9.520	9.700	9.700	1,218
2025-10-01	9.460	9.860	9.460	9.640	9.640	1,307
2025-09-30	9.800	9.800	9.400	9.760	9.760	2,028
2025-09-29	9.820	9.940	9.700	9.800	9.800	613
2025-09-26	9.520	10.000	9.300	9.600	9.600	3,734
2025-09-25	9.600	9.780	9.600	9.620	9.620	1,446
2025-09-24	9.660	9.700	9.660	9.680	9.680	276
2025-09-23	9.840	9.840	9.620	9.620	9.620	1,295
2025-09-22	10.000	10.000	9.600	9.900	9.900	2,977
2025-09-19	10.000	10.100	9.840	10.000	10.000	4,030
2025-09-18	9.320	10.100	9.320	9.800	9.800	5,058
2025-09-17	9.220	9.900	8.600	9.520	9.520	18,006
2025-09-16	9.100	9.900	8.900	9.280	9.280	8,941
2025-09-15	8.960	9.160	8.900	9.160	9.160	4,423
2025-09-12	9.200	9.260	8.320	9.260	9.260	15,552
2025-09-11	9.540	9.540	9.200	9.200	9.200	4,016
2025-09-10	9.340	10.050	9.340	9.540	9.540	2,598
2025-09-09	9.320	9.320	9.240	9.320	9.320	425
2025-09-08	9.100	9.340	9.100	9.300	9.300	3,028
2025-09-05	9.160	9.240	9.100	9.240	9.240	1,143
2025-09-04	9.240	9.360	9.160	9.160	9.160	946
2025-09-03	9.600	9.600	9.160	9.240	9.240	7,690
2025-09-02	9.740	9.860	9.400	9.700	9.700	2,067
2025-09-01	10.100	10.100	9.680	10.100	10.100	490
2025-08-29	9.360	10.100	9.360	10.100	10.100	6,031
2025-08-28	9.540	9.660	9.480	9.480	9.480	885
2025-08-27	9.600	9.800	9.180	9.340	9.340	4,766
2025-08-26	9.980	9.980	9.600	9.600	9.600	2,046
2025-08-25	9.980	9.980	9.720	9.880	9.880	2,493
2025-08-22	9.840	10.000	9.760	9.900	9.900	673
2025-08-21	9.680	10.100	9.680	9.880	9.880	3,017
2025-08-20	9.580	10.200	9.580	10.100	10.100	4,706
2025-08-19	10.300	10.300	10.100	10.150	10.150	1,595
2025-08-18	10.550	10.550	10.100	10.200	10.200	467

← NewerPage 5 of 22 · 1,278 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.