Hipay Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	10.350	10.600	10.300	10.300	10.300	1,708
2025-08-14	10.700	10.700	10.400	10.400	10.400	980
2025-08-13	10.750	10.750	10.400	10.600	10.600	1,007
2025-08-12	10.700	10.700	10.350	10.400	10.400	2,151
2025-08-11	10.500	10.700	10.200	10.450	10.450	1,173
2025-08-08	10.500	10.500	10.100	10.250	10.250	3,355
2025-08-07	10.500	10.600	10.300	10.500	10.500	802
2025-08-06	10.700	10.700	10.300	10.600	10.600	1,686
2025-08-05	10.100	10.700	10.100	10.500	10.500	4,448
2025-08-04	9.620	10.100	9.540	10.100	10.100	5,973
2025-08-01	10.800	10.800	9.720	9.800	9.800	3,829
2025-07-31	10.600	10.650	10.400	10.400	10.400	3,029
2025-07-30	10.500	10.600	10.350	10.550	10.550	1,034
2025-07-29	9.460	10.400	9.420	10.250	10.250	4,515
2025-07-28	9.700	9.760	9.180	9.540	9.540	7,342
2025-07-25	10.200	10.200	9.660	9.800	9.800	8,289
2025-07-24	10.800	10.850	10.200	10.400	10.400	6,944
2025-07-23	10.950	11.200	10.600	10.700	10.700	3,805
2025-07-22	10.800	11.000	10.800	10.850	10.850	1,802
2025-07-21	11.450	11.450	11.000	11.200	11.200	1,359
2025-07-18	11.200	11.500	10.900	11.500	11.500	1,144
2025-07-17	11.600	11.600	10.900	11.200	11.200	922
2025-07-16	11.250	11.300	10.850	11.300	11.300	879
2025-07-15	11.550	11.550	10.600	11.100	11.100	7,204
2025-07-14	11.900	11.900	11.450	11.550	11.550	2,733
2025-07-11	12.150	12.150	11.850	11.950	11.950	5,952
2025-07-10	11.800	12.150	11.650	12.150	12.150	12,828
2025-07-09	11.600	11.800	11.500	11.700	11.700	4,919
2025-07-08	11.600	11.700	11.250	11.650	11.650	5,267
2025-07-07	11.550	11.600	10.900	11.600	11.600	3,833
2025-07-04	11.550	11.800	11.250	11.450	11.450	4,636
2025-07-03	10.450	11.550	10.450	11.500	11.500	20,083
2025-07-02	10.300	10.900	10.300	10.700	10.700	16,258
2025-07-01	10.100	10.800	10.050	10.300	10.300	16,520
2025-06-30	9.900	10.400	9.900	10.200	10.200	13,074
2025-06-27	10.050	10.150	9.940	10.100	10.100	6,372
2025-06-26	10.100	10.150	9.740	9.900	9.900	3,315
2025-06-25	10.500	10.700	9.740	10.150	10.150	13,172
2025-06-24	9.480	10.400	9.260	10.350	10.350	22,664
2025-06-23	8.660	9.480	8.660	9.480	9.480	5,303
2025-06-20	9.340	9.340	9.040	9.220	9.220	1,010
2025-06-19	9.360	9.360	8.640	9.300	9.300	2,810
2025-06-18	8.500	9.260	8.500	9.260	9.260	5,399
2025-06-17	8.540	8.720	8.540	8.700	8.700	1,721
2025-06-16	8.840	8.860	7.960	8.560	8.560	21,072
2025-06-13	8.980	9.100	8.740	9.060	9.060	7,030
2025-06-12	9.240	9.260	9.000	9.120	9.120	2,668
2025-06-11	9.100	9.320	9.000	9.180	9.180	3,913
2025-06-10	9.400	9.400	9.120	9.120	9.120	4,196
2025-06-09	9.700	9.700	9.300	9.380	9.380	779
2025-06-06	9.440	9.660	9.000	9.480	9.480	6,140
2025-06-05	9.760	9.760	8.500	9.440	9.440	13,278
2025-06-04	9.700	9.820	9.460	9.680	9.680	4,288
2025-06-03	9.480	9.800	9.420	9.660	9.660	1,469
2025-06-02	9.800	9.880	9.480	9.880	9.880	1,994
2025-05-30	9.500	9.520	9.420	9.480	9.480	1,690
2025-05-29	9.560	9.980	9.360	9.500	9.500	3,622
2025-05-28	9.560	9.560	9.380	9.540	9.540	812
2025-05-27	9.400	9.540	9.340	9.500	9.500	3,706
2025-05-26	10.000	10.000	9.380	9.460	9.460	4,003

← NewerPage 6 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.