Hipay Group SA ALHYP
EURONEXT · France · Commercial Services
€3.90-0.10 (-2.50%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €4.00 | +0.50% | €3.96 | €4.15 | €3.88 | 2.67K |
| 2026-09-29 | €3.98 | -5.69% | €4.20 | €4.20 | €3.92 | 9.52K |
| 2026-09-28 | €4.22 | -9.05% | €4.34 | €4.51 | €4.11 | 27.25K |
| 2026-09-25 | €4.64 | +0.87% | €4.65 | €4.65 | €4.38 | 3.38K |
| 2026-09-24 | €4.60 | +1.10% | €4.60 | €4.62 | €4.54 | 2.32K |
| 2026-09-23 | €4.55 | -1.52% | €4.70 | €4.70 | €4.54 | 2.55K |
| 2026-09-22 | €4.62 | -0.43% | €4.64 | €4.73 | €4.61 | 1.07K |
| 2026-09-21 | €4.64 | +0.43% | €4.61 | €4.64 | €4.61 | 583 |
| 2026-09-18 | €4.62 | -2.74% | €4.70 | €4.76 | €4.60 | 8.90K |
| 2026-09-17 | €4.75 | -2.66% | €4.87 | €4.95 | €4.75 | 5.62K |
| 2026-09-16 | €4.88 | -3.94% | €5.06 | €5.06 | €4.71 | 4.46K |
| 2026-09-15 | €5.08 | +2.63% | €4.90 | €5.08 | €4.82 | 2.06K |
| 2026-09-14 | €4.95 | -0.60% | €4.95 | €4.95 | €4.82 | 1.47K |
| 2026-09-11 | €4.98 | -0.20% | €4.83 | €4.98 | €4.83 | 1.14K |
| 2026-09-10 | €4.99 | 0.00% | €4.97 | €4.99 | €4.87 | 738 |
| 2026-09-09 | €4.99 | +0.20% | €4.83 | €5.02 | €4.83 | 706 |
| 2026-09-08 | €4.98 | +1.63% | €4.83 | €4.99 | €4.83 | 382 |
| 2026-09-07 | €4.90 | +2.08% | €4.93 | €4.99 | €4.90 | 2.17K |
| 2026-09-04 | €4.80 | -2.44% | €4.95 | €4.95 | €4.75 | 7.58K |
| 2026-09-03 | €4.92 | -1.60% | €4.92 | €5.04 | €4.92 | 767 |
| 2026-09-02 | €5.00 | -0.79% | €5.06 | €5.06 | €4.90 | 1.25K |
| 2026-09-01 | €5.04 | +0.80% | €4.86 | €5.04 | €4.86 | 6.92K |
| 2026-08-31 | €5.00 | -0.79% | €5.10 | €5.10 | €4.82 | 3.94K |
| 2026-08-28 | €5.04 | +0.40% | €5.16 | €5.16 | €4.96 | 1.74K |
| 2026-08-27 | €5.02 | -0.40% | €5.04 | €5.20 | €5.02 | 9.35K |
| 2026-08-26 | €5.04 | -1.18% | €5.06 | €5.12 | €4.98 | 3.96K |
| 2026-08-25 | €5.10 | -4.14% | €5.32 | €5.32 | €5.06 | 11.88K |
| 2026-08-24 | €5.32 | +3.91% | €5.08 | €5.32 | €5.08 | 2.18K |
| 2026-08-21 | €5.12 | 0.00% | €5.08 | €5.20 | €5.08 | 1.13K |
| 2026-08-20 | €5.12 | +0.39% | €5.18 | €5.20 | €5.12 | 1.22K |
| 2026-08-19 | €5.10 | -1.16% | €5.10 | €5.10 | €5.08 | 493 |
| 2026-08-18 | €5.16 | -0.39% | €5.18 | €5.20 | €5.10 | 1.09K |
| 2026-08-17 | €5.18 | -3.00% | €5.16 | €5.26 | €5.16 | 1.13K |
| 2026-08-14 | €5.34 | -1.11% | €5.46 | €5.46 | €5.16 | 11.78K |
| 2026-08-13 | €5.40 | +1.89% | €5.28 | €5.40 | €5.04 | 7.84K |
| 2026-08-12 | €5.30 | -0.75% | €5.32 | €5.36 | €5.30 | 3.11K |
| 2026-08-11 | €5.34 | -2.55% | €5.38 | €5.44 | €5.34 | 1.09K |
| 2026-08-10 | €5.48 | -0.72% | €5.48 | €5.48 | €5.32 | 2.07K |
| 2026-08-07 | €5.52 | -2.47% | €5.80 | €5.80 | €5.50 | 7.18K |
| 2026-08-06 | €5.66 | +4.81% | €5.50 | €5.66 | €5.48 | 2.47K |
| 2026-08-05 | €5.40 | -0.74% | €5.44 | €5.56 | €5.40 | 2.02K |
| 2026-08-04 | €5.44 | +0.74% | €5.30 | €5.44 | €5.30 | 235 |
| 2026-08-03 | €5.40 | +1.89% | €5.50 | €5.50 | €5.20 | 4.36K |
| 2026-07-31 | €5.30 | +0.38% | €5.28 | €5.40 | €5.28 | 331 |
| 2026-07-30 | €5.28 | -0.75% | €5.32 | €5.44 | €5.22 | 3.71K |
| 2026-07-29 | €5.32 | 0.00% | €5.72 | €5.72 | €5.26 | 1.29K |
| 2026-07-28 | €5.32 | -3.27% | €5.72 | €5.72 | €5.30 | 1.57K |
| 2026-07-27 | €5.50 | +1.10% | €5.36 | €5.50 | €5.30 | 1.50K |
| 2026-07-24 | €5.44 | +1.87% | €5.72 | €5.72 | €5.36 | 1.90K |
| 2026-07-23 | €5.34 | -1.48% | €5.72 | €5.72 | €5.34 | 913 |
| 2026-07-22 | €5.42 | -0.73% | €5.50 | €5.50 | €5.30 | 370 |
| 2026-07-21 | €5.46 | +4.60% | €5.28 | €5.46 | €5.28 | 1.40K |
| 2026-07-20 | €5.22 | -9.06% | €5.72 | €5.72 | €5.22 | 2.91K |
| 2026-07-17 | €5.74 | +4.74% | €5.38 | €5.76 | €5.38 | 2.14K |
| 2026-07-16 | €5.48 | -0.36% | €5.46 | €5.60 | €5.38 | 1.09K |
| 2026-07-15 | €5.50 | 0.00% | €5.44 | €5.50 | €5.44 | 505 |
| 2026-07-14 | €5.50 | 0.00% | €5.50 | €5.50 | €5.50 | 0 |
| 2026-07-13 | €5.50 | +0.73% | €5.42 | €5.50 | €5.42 | 1.33K |
| 2026-07-10 | €5.46 | -2.15% | €5.42 | €5.50 | €5.42 | 267 |
| 2026-07-09 | €5.58 | 0.00% | €5.50 | €5.60 | €5.36 | 5.10K |
| 2026-07-08 | €5.58 | -1.76% | €5.60 | €5.64 | €5.58 | 5.80K |
| 2026-07-07 | €5.68 | +1.43% | €5.60 | €5.80 | €5.58 | 2.51K |
| 2026-07-06 | €5.60 | -3.11% | €5.78 | €5.78 | €5.58 | 372 |
| 2026-07-03 | €5.78 | +3.96% | €5.58 | €5.78 | €5.58 | 1.56K |
| 2026-07-02 | €5.56 | +2.96% | €5.68 | €5.68 | €5.54 | 331 |
| 2026-07-01 | €5.40 | -3.23% | €5.48 | €5.60 | €5.40 | 2.40K |
| 2026-06-30 | €5.58 | +1.45% | €5.62 | €5.62 | €5.58 | 1.17K |
| 2026-06-29 | €5.50 | -3.51% | €5.62 | €5.66 | €5.50 | 1.52K |
| 2026-06-26 | €5.70 | -3.39% | €5.78 | €5.78 | €5.64 | 2.42K |
| 2026-06-25 | €5.90 | 0.00% | €5.70 | €5.90 | €5.70 | 737 |
| 2026-06-24 | €5.90 | 0.00% | €5.96 | €5.96 | €5.66 | 4.59K |
| 2026-06-23 | €5.90 | +3.15% | €5.70 | €5.92 | €5.62 | 2.63K |
| 2026-06-22 | €5.72 | -1.72% | €5.82 | €5.82 | €5.72 | 2.38K |
| 2026-06-19 | €5.82 | -0.34% | €5.96 | €5.96 | €5.80 | 2.93K |
| 2026-06-18 | €5.84 | -2.34% | €5.90 | €5.94 | €5.84 | 1.09K |
| 2026-06-17 | €5.98 | +1.36% | €5.96 | €5.98 | €5.90 | 471 |
| 2026-06-16 | €5.90 | +1.03% | €5.94 | €5.98 | €5.90 | 2.42K |
| 2026-06-15 | €5.84 | +2.82% | €5.68 | €5.96 | €5.68 | 13.62K |
| 2026-06-12 | €5.68 | +5.58% | €5.48 | €5.70 | €5.48 | 4.70K |
| 2026-06-11 | €5.38 | -1.10% | €5.36 | €5.54 | €5.36 | 394 |
| 2026-06-10 | €5.44 | -5.56% | €5.60 | €5.60 | €5.30 | 6.67K |
| 2026-06-09 | €5.76 | -0.35% | €5.76 | €5.76 | €5.66 | 4.40K |
| 2026-06-08 | €5.78 | +2.48% | €5.88 | €5.88 | €5.78 | 1.38K |
| 2026-06-05 | €5.64 | -1.74% | €5.64 | €5.64 | €5.64 | 422 |
| 2026-06-04 | €5.74 | +0.70% | €5.70 | €5.76 | €5.64 | 3.09K |
| 2026-06-03 | €5.70 | 0.00% | €5.70 | €5.78 | €5.70 | 1.50K |
| 2026-06-02 | €5.70 | -1.04% | €5.78 | €5.78 | €5.70 | 370 |
| 2026-06-01 | €5.76 | +2.86% | €5.86 | €5.86 | €5.68 | 1.13K |
| 2026-05-29 | €5.60 | -4.44% | €5.84 | €5.84 | €5.60 | 4.61K |
| 2026-05-28 | €5.86 | +1.38% | €5.78 | €5.86 | €5.78 | 1.50K |