Hipay Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 7.220 | 7.480 | 7.220 | 7.460 | 7.460 | 2,467 |
| 2025-02-25 | 7.540 | 7.540 | 7.220 | 7.400 | 7.400 | 3,996 |
| 2025-02-24 | 7.700 | 7.700 | 7.260 | 7.400 | 7.400 | 4,979 |
| 2025-02-21 | 7.360 | 7.720 | 7.200 | 7.480 | 7.480 | 14,813 |
| 2025-02-20 | 7.460 | 7.460 | 7.120 | 7.360 | 7.360 | 365 |
| 2025-02-19 | 7.100 | 7.460 | 7.100 | 7.440 | 7.440 | 4,613 |
| 2025-02-18 | 7.000 | 7.200 | 6.840 | 7.200 | 7.200 | 1,772 |
| 2025-02-17 | 7.100 | 7.200 | 6.780 | 7.000 | 7.000 | 1,886 |
| 2025-02-14 | 6.980 | 7.480 | 6.800 | 7.100 | 7.100 | 13,161 |
| 2025-02-13 | 6.400 | 7.000 | 6.400 | 6.900 | 6.900 | 10,247 |
| 2025-02-12 | 6.620 | 6.620 | 6.340 | 6.420 | 6.420 | 2,005 |
| 2025-02-11 | 6.700 | 6.880 | 6.300 | 6.640 | 6.640 | 3,921 |
| 2025-02-10 | 6.960 | 6.960 | 6.820 | 6.880 | 6.880 | 3,594 |
| 2025-02-07 | 6.940 | 7.220 | 6.700 | 6.780 | 6.780 | 4,220 |
| 2025-02-06 | 6.400 | 6.960 | 6.360 | 6.860 | 6.860 | 7,511 |
| 2025-02-05 | 5.680 | 6.240 | 5.620 | 6.160 | 6.160 | 21,367 |
| 2025-02-04 | 5.260 | 5.780 | 5.260 | 5.680 | 5.680 | 7,766 |
| 2025-02-03 | 5.420 | 5.420 | 5.160 | 5.260 | 5.260 | 3,625 |
| 2025-01-31 | 5.300 | 5.400 | 5.100 | 5.400 | 5.400 | 7,886 |
| 2025-01-30 | 5.200 | 5.300 | 5.120 | 5.300 | 5.300 | 302 |
| 2025-01-29 | 5.240 | 5.240 | 5.200 | 5.200 | 5.200 | 1,719 |
| 2025-01-28 | 5.060 | 5.300 | 5.040 | 5.240 | 5.240 | 207 |
| 2025-01-27 | 5.300 | 5.300 | 5.000 | 5.140 | 5.140 | 2,728 |
| 2025-01-24 | 5.200 | 5.360 | 5.200 | 5.300 | 5.300 | 316 |
| 2025-01-23 | 5.240 | 5.300 | 5.200 | 5.300 | 5.300 | 1,999 |
| 2025-01-22 | 5.480 | 5.480 | 5.240 | 5.240 | 5.240 | 1,276 |
| 2025-01-21 | 5.360 | 5.480 | 5.200 | 5.320 | 5.320 | 1,569 |
| 2025-01-20 | 5.200 | 5.480 | 5.200 | 5.380 | 5.380 | 3,488 |
| 2025-01-17 | 5.280 | 5.340 | 5.260 | 5.340 | 5.340 | 19,772 |
| 2025-01-16 | 5.400 | 5.400 | 5.220 | 5.300 | 5.300 | 1,538 |
| 2025-01-15 | 5.320 | 5.320 | 5.220 | 5.320 | 5.320 | 905 |
| 2025-01-14 | 5.140 | 5.420 | 5.140 | 5.300 | 5.300 | 13,887 |
| 2025-01-13 | 5.060 | 5.200 | 5.040 | 5.140 | 5.140 | 1,879 |
| 2025-01-10 | 5.100 | 5.100 | 5.020 | 5.040 | 5.040 | 1,443 |
| 2025-01-09 | 5.100 | 5.100 | 5.020 | 5.100 | 5.100 | 1,633 |
| 2025-01-08 | 5.300 | 5.300 | 4.890 | 5.080 | 5.080 | 7,132 |
| 2025-01-07 | 5.300 | 5.520 | 5.100 | 5.160 | 5.126 | 6,113 |
| 2025-01-06 | 5.240 | 5.500 | 5.240 | 5.480 | 5.444 | 1,449 |
| 2025-01-03 | 5.180 | 5.380 | 5.160 | 5.240 | 5.205 | 4,222 |
| 2025-01-02 | 5.100 | 5.120 | 5.100 | 5.120 | 5.086 | 53 |
| 2024-12-31 | 5.080 | 5.180 | 5.080 | 5.100 | 5.066 | 371 |
| 2024-12-30 | 5.020 | 5.400 | 5.020 | 5.380 | 5.344 | 1,126 |
| 2024-12-27 | 4.900 | 5.280 | 4.900 | 5.280 | 5.245 | 979 |
| 2024-12-24 | 5.120 | 5.120 | 5.120 | 5.120 | 5.086 | 4 |
| 2024-12-23 | 5.060 | 5.280 | 5.020 | 5.160 | 5.126 | 704 |
| 2024-12-20 | 5.060 | 5.360 | 5.060 | 5.080 | 5.046 | 1,478 |
| 2024-12-19 | 5.120 | 5.280 | 5.100 | 5.280 | 5.245 | 3,990 |
| 2024-12-17 | 5.220 | 5.500 | 5.220 | 5.460 | 5.424 | 522 |
| 2024-12-16 | 5.160 | 5.580 | 5.140 | 5.580 | 5.543 | 1,462 |
| 2024-12-13 | 5.320 | 5.500 | 5.300 | 5.320 | 5.285 | 953 |
| 2024-12-12 | 5.380 | 5.380 | 5.200 | 5.320 | 5.285 | 165 |
| 2024-12-11 | 5.200 | 5.380 | 5.200 | 5.380 | 5.344 | 274 |
| 2024-12-10 | 5.160 | 5.460 | 5.160 | 5.460 | 5.424 | 365 |
| 2024-12-09 | 5.280 | 5.440 | 5.120 | 5.120 | 5.086 | 1,019 |
| 2024-12-06 | 5.580 | 5.580 | 5.200 | 5.460 | 5.424 | 126 |
| 2024-12-05 | 4.910 | 5.400 | 4.910 | 5.400 | 5.364 | 484 |
| 2024-12-04 | 5.020 | 5.120 | 4.860 | 5.120 | 5.086 | 1,034 |
| 2024-12-03 | 5.220 | 5.240 | 5.000 | 5.000 | 4.967 | 1,532 |
| 2024-12-02 | 5.220 | 5.380 | 5.220 | 5.380 | 5.344 | 766 |
| 2024-11-29 | 5.300 | 5.480 | 5.240 | 5.400 | 5.364 | 469 |
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.