Paris - Delayed Quote EUR

HiPay Group SA (ALHYP.PA)

Compare
5.40
+0.10
+(1.89%)
At close: 4:36:08 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20255.305.405.105.405.407,886
Jan 30, 20255.205.305.125.305.30302
Jan 29, 20255.245.245.205.205.201,719
Jan 28, 20255.065.305.045.245.24207
Jan 27, 20255.305.305.005.145.142,728
Jan 24, 20255.205.365.205.305.30316
Jan 23, 20255.245.305.205.305.301,999
Jan 22, 20255.485.485.245.245.241,276
Jan 21, 20255.365.485.205.325.321,569
Jan 20, 20255.205.485.205.385.383,488
Jan 17, 20255.285.345.265.345.3419,772
Jan 16, 20255.405.405.225.305.301,538
Jan 15, 20255.325.325.225.325.32905
Jan 14, 20255.145.425.145.305.3013,887
Jan 13, 20255.065.205.045.145.141,879
Jan 10, 20255.105.105.025.045.041,443
Jan 9, 20255.105.105.025.105.101,633
Jan 8, 20255.305.304.895.085.087,132
Jan 7, 20255.265.485.075.135.136,112
Jan 6, 20255.215.465.215.445.441,448
Jan 3, 20255.155.345.135.215.214,222
Jan 2, 20255.075.095.075.095.0953
Dec 31, 20245.055.155.055.075.07371
Dec 30, 20245.025.405.025.385.381,119
Dec 27, 20244.905.284.905.285.28972
Dec 24, 20245.125.125.125.125.124
Dec 23, 20245.065.285.025.165.16699
Dec 20, 20245.065.365.065.085.081,468
Dec 19, 20245.125.285.105.285.283,963
Dec 18, 20245.465.465.465.465.46-
Dec 17, 20245.225.505.225.465.46519
Dec 16, 20245.165.585.145.585.581,452
Dec 13, 20245.325.505.305.325.32947
Dec 12, 20245.385.385.205.325.32164
Dec 11, 20245.205.385.205.385.38272
Dec 10, 20245.165.465.165.465.46363
Dec 9, 20245.285.445.125.125.121,012
Dec 6, 20245.585.585.205.465.46125
Dec 5, 20244.915.404.915.405.40481
Dec 4, 20245.025.124.865.125.121,027
Dec 3, 20245.225.245.005.005.001,522
Dec 2, 20245.225.385.225.385.38761
Nov 29, 20245.305.485.245.405.40466
Nov 28, 20245.465.525.225.525.521,376
Nov 27, 20245.305.565.205.545.543,312
Nov 26, 20245.425.425.305.405.403,236
Nov 25, 20245.465.525.305.525.52580
Nov 22, 20245.585.605.265.465.462,643
Nov 21, 20245.465.625.465.605.60709
Nov 20, 20245.565.625.465.605.60391
Nov 19, 20245.505.665.485.665.66297
Nov 18, 20245.285.605.285.605.60557
Nov 15, 20245.525.585.245.545.542,570
Nov 14, 20245.365.545.325.545.54658
Nov 13, 20245.385.645.385.645.64131
Nov 12, 20245.585.745.385.385.385,002
Nov 11, 20245.805.805.345.425.426,834
Nov 8, 20245.765.805.585.805.80855
Nov 7, 20245.925.965.565.825.825,758
Nov 6, 20246.006.205.986.006.00931
Nov 5, 20245.846.105.826.046.043,257
Nov 4, 20245.845.845.485.805.805,149
Nov 1, 20245.285.785.285.505.502,527
Oct 31, 20245.245.465.245.365.361,202
Oct 30, 20245.585.585.445.505.501,580
Oct 29, 20245.805.965.605.745.742,015
Oct 28, 20245.765.985.545.805.802,438
Oct 25, 20245.765.805.765.765.761,146
Oct 24, 20245.966.045.625.625.622,137
Oct 23, 20246.006.385.606.006.0013,692
Oct 22, 20245.506.005.365.785.7844,610
Oct 21, 20245.305.605.285.465.467,706
Oct 18, 20245.305.405.065.385.383,795
Oct 17, 20245.045.405.045.405.409
Oct 16, 20245.405.405.085.405.405,279
Oct 15, 20245.265.405.185.405.401,668
Oct 14, 20245.005.205.005.205.20469
Oct 11, 20245.305.384.785.205.208,791
Oct 10, 20245.545.545.005.205.204,773
Oct 9, 20245.605.605.265.345.341,958
Oct 8, 20245.605.605.565.565.561,080
Oct 7, 20245.625.665.605.665.661,846
Oct 4, 20245.925.925.625.705.703,804
Oct 3, 20245.685.945.645.865.86945
Oct 2, 20245.925.985.685.845.842,417
Oct 1, 20246.006.126.006.126.12715
Sep 30, 20246.366.366.026.086.082,703
Sep 27, 20246.006.385.926.386.381,471
Sep 26, 20246.186.245.585.885.887,946
Sep 25, 20246.306.366.246.266.261,787
Sep 24, 20246.306.406.266.326.321,818
Sep 23, 20246.506.546.166.406.403,455
Sep 20, 20246.706.706.626.706.70273
Sep 19, 20246.706.706.606.706.70958
Sep 18, 20247.207.206.486.706.705,585
Sep 17, 20247.387.486.767.067.0613,476
Sep 16, 20247.347.347.187.347.3463
Sep 13, 20247.387.387.207.367.36752
Sep 12, 20247.407.407.127.387.38224
Sep 11, 20247.127.367.127.367.36653
Sep 10, 20247.387.387.387.387.38300
Sep 9, 20247.067.387.067.367.361,103
Sep 6, 20247.407.407.087.087.08596
Sep 5, 20247.407.407.207.207.20456
Sep 4, 20247.327.347.167.167.16461
Sep 3, 20247.407.407.247.247.24248
Sep 2, 20247.067.087.067.067.06447
Aug 30, 20247.167.367.167.367.3666
Aug 29, 20247.387.447.167.387.38787
Aug 28, 20247.007.387.007.387.382,359
Aug 27, 20247.047.126.947.127.12633
Aug 26, 20247.107.107.107.107.1050
Aug 23, 20247.107.107.087.087.08262
Aug 22, 20247.007.146.947.127.12200
Aug 21, 20246.927.146.927.147.1492
Aug 20, 20247.187.187.187.187.18-
Aug 19, 20247.187.187.187.187.1869
Aug 16, 20247.107.107.107.107.10-
Aug 15, 20246.847.106.847.107.101,570
Aug 14, 20246.806.826.666.826.821,569
Aug 13, 20246.886.886.646.846.841,321
Aug 12, 20246.907.066.907.067.06254
Aug 9, 20247.167.166.587.167.161,606
Aug 8, 20246.687.166.687.007.00128
Aug 7, 20246.687.186.667.007.001,512
Aug 6, 20246.767.226.607.187.181,603
Aug 5, 20247.007.006.726.946.941,586
Aug 2, 20247.347.487.007.007.00524
Aug 1, 20247.727.727.347.507.50523
Jul 31, 20247.507.827.507.767.76654
Jul 30, 20247.387.967.387.507.503,788
Jul 29, 20247.147.407.147.387.38919
Jul 26, 20247.127.367.127.367.361,046
Jul 25, 20247.107.387.107.307.30779
Jul 24, 20247.407.407.047.367.36103
Jul 23, 20246.927.386.727.387.381,060
Jul 22, 20247.027.026.606.846.8474
Jul 19, 20246.986.986.866.886.88357
Jul 18, 20246.666.906.666.906.90869
Jul 17, 20246.646.646.546.566.56206
Jul 16, 20246.546.546.506.546.541,056
Jul 15, 20246.526.626.526.626.6268
Jul 12, 20246.706.706.506.686.681,144
Jul 11, 20246.826.826.506.666.6634
Jul 10, 20246.846.846.806.806.80285
Jul 9, 20246.526.726.506.726.721,803
Jul 8, 20246.866.866.346.526.522,891
Jul 5, 20246.506.866.506.866.86449
Jul 4, 20247.047.046.547.047.04651
Jul 3, 20247.007.047.007.047.04140
Jul 2, 20246.987.066.487.067.0633
Jul 1, 20247.007.087.007.087.08122
Jun 28, 20247.007.106.506.946.942,098
Jun 27, 20246.827.006.767.007.001,004
Jun 26, 20247.127.127.127.127.12-
Jun 25, 20246.827.206.807.127.121,012
Jun 24, 20247.007.346.807.267.26588
Jun 21, 20247.007.226.727.227.22406
Jun 20, 20246.807.006.807.007.0021
Jun 19, 20246.887.106.807.107.10812
Jun 18, 20246.807.446.807.127.12800
Jun 17, 20246.306.866.306.766.761,206
Jun 14, 20246.826.826.206.286.287,750
Jun 13, 20247.307.307.007.007.001,552
Jun 12, 20247.807.807.107.147.144,270
Jun 11, 20247.827.967.227.607.603,110
Jun 10, 20248.008.007.808.008.001,473
Jun 7, 20248.068.107.907.927.922,612
Jun 6, 20247.948.067.947.967.96287
Jun 5, 20247.968.007.948.008.00381
Jun 4, 20247.948.067.947.947.941,281
Jun 3, 20247.928.067.928.068.06182
May 31, 20248.008.087.928.088.082,067
May 30, 20248.008.028.008.008.001,124
May 29, 20248.008.128.008.008.00658
May 28, 20247.948.107.948.008.00213
May 27, 20248.108.107.988.008.00894
May 24, 20248.028.147.928.068.062,364
May 23, 20248.068.188.028.088.081,010
May 22, 20248.208.208.068.068.061,864
May 21, 20248.028.208.028.188.1857
May 20, 20248.248.248.068.068.06166
May 17, 20248.028.228.008.168.163,139
May 16, 20248.148.148.008.088.08638
May 15, 20248.008.047.987.987.982,047
May 14, 20248.008.087.988.088.082,975
May 13, 20248.068.208.028.148.141,715
May 10, 20248.208.208.108.208.20331
May 9, 20248.408.447.948.248.2413,169
May 8, 20248.368.388.308.348.342,922
May 7, 20248.268.368.088.348.341,705
May 6, 20247.988.207.988.208.20573
May 3, 20248.008.127.908.068.063,026
May 2, 20248.208.208.028.028.021,300
Apr 30, 20248.208.208.048.108.10777
Apr 29, 20248.208.208.108.208.201,246
Apr 26, 20248.168.188.008.188.183,482
Apr 25, 20248.068.208.028.168.16936
Apr 24, 20248.008.047.908.008.002,311
Apr 23, 20248.008.047.908.008.003,485
Apr 22, 20248.008.087.908.008.003,585
Apr 19, 20248.008.087.968.008.001,675
Apr 18, 20248.008.047.868.048.04875
Apr 17, 20247.728.067.728.068.061,708
Apr 16, 20248.008.067.948.068.061,551
Apr 15, 20248.108.207.748.008.006,103
Apr 12, 20248.228.447.648.088.0828,852
Apr 11, 20246.447.006.347.007.006,325
Apr 10, 20246.466.666.446.666.661,109
Apr 9, 20246.526.666.466.666.661,877
Apr 8, 20246.626.686.506.526.521,908
Apr 5, 20246.346.606.346.606.60764
Apr 4, 20246.586.626.546.606.60604
Apr 3, 20246.446.626.266.586.582,227
Apr 2, 20246.466.646.466.466.461,005
Mar 28, 20246.286.486.286.466.46845
Mar 27, 20246.306.306.106.286.28842
Mar 26, 20246.306.306.206.306.301,972
Mar 25, 20246.206.526.206.206.20509
Mar 22, 20246.506.526.186.486.48957
Mar 21, 20246.206.566.186.566.561,894
Mar 20, 20246.166.206.026.126.121,524
Mar 19, 20246.246.386.006.346.342,105
Mar 18, 20246.266.406.006.206.203,920
Mar 15, 20246.366.386.006.286.283,259
Mar 14, 20246.246.406.106.386.381,239
Mar 13, 20246.506.526.226.266.262,460
Mar 12, 20246.166.385.926.386.384,351
Mar 11, 20246.106.326.046.206.203,799
Mar 8, 20246.526.526.206.466.462,394
Mar 7, 20246.206.586.206.526.521,490
Mar 6, 20246.726.726.186.486.486,171
Mar 5, 20248.008.006.166.686.6832,212
Mar 4, 20247.968.367.868.008.004,683
Mar 1, 20247.628.007.627.987.983,184
Feb 29, 20247.967.987.767.987.982,636
Feb 28, 20247.507.967.347.867.862,621
Feb 27, 20247.407.507.407.507.50697
Feb 26, 20247.407.507.407.507.50538
Feb 23, 20247.727.727.367.367.361,232
Feb 22, 20247.667.787.367.707.70715
Feb 21, 20247.347.547.307.547.541,804
Feb 20, 20247.547.707.327.327.323,086
Feb 19, 20247.427.767.427.707.702,620
Feb 16, 20247.007.887.007.747.744,651
Feb 15, 20247.107.186.987.007.00134
Feb 14, 20247.067.106.967.107.10104
Feb 13, 20246.947.166.946.966.9633
Feb 12, 20247.127.226.947.207.201,634
Feb 9, 20247.247.286.927.187.18573
Feb 8, 20247.007.166.967.167.161,661
Feb 7, 20246.887.006.846.846.841,465
Feb 6, 20246.887.046.887.007.001,122
Feb 5, 20246.907.006.886.906.901,275
Feb 2, 20246.907.006.907.007.0010
Feb 1, 20246.927.086.887.087.08554
Jan 31, 20247.227.226.907.167.161,132

Related Tickers