Hipay Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 10.000 | 10.000 | 9.380 | 9.460 | 9.460 | 4,003 |
| 2025-05-23 | 10.000 | 10.000 | 9.400 | 9.700 | 9.700 | 5,565 |
| 2025-05-22 | 9.900 | 9.900 | 9.560 | 9.780 | 9.780 | 4,473 |
| 2025-05-21 | 9.600 | 9.860 | 9.560 | 9.800 | 9.800 | 3,700 |
| 2025-05-20 | 10.050 | 10.050 | 9.700 | 9.700 | 9.700 | 4,191 |
| 2025-05-19 | 10.200 | 10.200 | 9.800 | 9.920 | 9.920 | 3,035 |
| 2025-05-16 | 9.880 | 10.100 | 9.740 | 10.050 | 10.050 | 3,763 |
| 2025-05-15 | 9.900 | 9.900 | 9.540 | 9.880 | 9.880 | 5,332 |
| 2025-05-14 | 9.970 | 9.970 | 9.565 | 9.900 | 9.900 | 4,015 |
| 2025-05-13 | 10.150 | 10.150 | 9.815 | 9.950 | 9.950 | 2,631 |
| 2025-05-12 | 10.198 | 10.200 | 10.000 | 10.000 | 10.000 | 5,109 |
| 2025-05-09 | 9.800 | 10.200 | 9.664 | 10.000 | 10.000 | 6,111 |
| 2025-05-08 | 9.700 | 9.820 | 9.550 | 9.800 | 9.800 | 4,557 |
| 2025-05-07 | 10.200 | 10.200 | 9.602 | 9.710 | 9.710 | 9,283 |
| 2025-05-06 | 10.180 | 10.200 | 9.873 | 10.190 | 10.190 | 11,461 |
| 2025-05-05 | 10.150 | 10.198 | 9.740 | 10.000 | 10.000 | 10,342 |
| 2025-05-02 | 9.600 | 10.200 | 9.600 | 10.180 | 10.180 | 22,615 |
| 2025-04-30 | 9.390 | 9.960 | 9.390 | 9.579 | 9.579 | 22,552 |
| 2025-04-29 | 8.970 | 9.300 | 8.738 | 9.250 | 9.250 | 21,627 |
| 2025-04-28 | 8.380 | 8.970 | 8.297 | 8.910 | 8.910 | 41,616 |
| 2025-04-25 | 8.039 | 8.039 | 7.851 | 8.033 | 8.033 | 772 |
| 2025-04-24 | 8.039 | 8.039 | 7.890 | 8.039 | 8.039 | 2,071 |
| 2025-04-23 | 7.901 | 8.179 | 7.645 | 8.090 | 8.090 | 1,621 |
| 2025-04-22 | 8.100 | 8.297 | 8.050 | 8.100 | 8.100 | 848 |
| 2025-04-17 | 8.225 | 8.299 | 8.174 | 8.299 | 8.299 | 533 |
| 2025-04-16 | 8.420 | 8.477 | 7.600 | 8.229 | 8.229 | 4,018 |
| 2025-04-15 | 8.500 | 8.699 | 8.260 | 8.675 | 8.675 | 4,140 |
| 2025-04-14 | 8.560 | 9.160 | 8.301 | 8.700 | 8.700 | 20,902 |
| 2025-04-11 | 7.900 | 8.320 | 7.800 | 8.300 | 8.300 | 4,951 |
| 2025-04-10 | 7.500 | 7.940 | 7.411 | 7.890 | 7.890 | 3,971 |
| 2025-04-09 | 7.300 | 7.999 | 7.300 | 7.350 | 7.350 | 829 |
| 2025-04-08 | 7.000 | 7.300 | 7.000 | 7.300 | 7.300 | 1,210 |
| 2025-04-07 | 7.560 | 7.699 | 6.900 | 7.507 | 7.507 | 3,367 |
| 2025-04-04 | 7.800 | 7.820 | 7.540 | 7.620 | 7.620 | 1,499 |
| 2025-04-03 | 7.720 | 8.120 | 7.720 | 8.000 | 8.000 | 1,014 |
| 2025-04-02 | 7.700 | 8.000 | 7.700 | 7.980 | 7.980 | 2,190 |
| 2025-04-01 | 8.060 | 8.060 | 7.640 | 7.640 | 7.640 | 470 |
| 2025-03-31 | 8.340 | 8.340 | 7.680 | 7.720 | 7.720 | 3,172 |
| 2025-03-28 | 8.200 | 8.320 | 8.120 | 8.120 | 8.120 | 656 |
| 2025-03-27 | 8.060 | 8.200 | 8.060 | 8.060 | 8.060 | 254 |
| 2025-03-26 | 8.360 | 8.360 | 8.060 | 8.320 | 8.320 | 766 |
| 2025-03-25 | 8.200 | 8.360 | 8.080 | 8.200 | 8.200 | 2,491 |
| 2025-03-24 | 7.960 | 8.360 | 7.920 | 8.360 | 8.360 | 10,531 |
| 2025-03-21 | 7.900 | 7.960 | 7.720 | 7.960 | 7.960 | 6,141 |
| 2025-03-20 | 7.720 | 7.900 | 7.720 | 7.720 | 7.720 | 401 |
| 2025-03-19 | 7.960 | 7.960 | 7.780 | 7.900 | 7.900 | 872 |
| 2025-03-18 | 7.960 | 7.960 | 7.700 | 7.700 | 7.700 | 908 |
| 2025-03-17 | 7.940 | 7.980 | 7.780 | 7.980 | 7.980 | 325 |
| 2025-03-14 | 7.760 | 7.960 | 7.760 | 7.920 | 7.920 | 2,070 |
| 2025-03-13 | 7.980 | 7.980 | 7.620 | 7.960 | 7.960 | 1,636 |
| 2025-03-12 | 7.900 | 7.980 | 7.680 | 7.980 | 7.980 | 1,326 |
| 2025-03-11 | 7.980 | 8.000 | 7.620 | 7.900 | 7.900 | 3,407 |
| 2025-03-10 | 7.800 | 8.220 | 7.800 | 7.960 | 7.960 | 4,800 |
| 2025-03-07 | 7.900 | 8.000 | 7.540 | 8.000 | 8.000 | 3,971 |
| 2025-03-06 | 7.840 | 8.080 | 7.680 | 8.040 | 8.040 | 1,290 |
| 2025-03-05 | 7.520 | 7.860 | 7.520 | 7.680 | 7.680 | 3,996 |
| 2025-03-04 | 8.000 | 8.080 | 7.580 | 7.740 | 7.740 | 5,380 |
| 2025-03-03 | 8.000 | 8.460 | 7.840 | 8.100 | 8.100 | 6,239 |
| 2025-02-28 | 8.000 | 8.140 | 7.800 | 8.080 | 8.080 | 5,214 |
| 2025-02-27 | 7.440 | 8.180 | 7.440 | 8.100 | 8.100 | 16,915 |
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.