Paris - Delayed Quote EUR
HiPay Group SA (ALHYP.PA)
9.90
-0.05
(-0.50%)
At close: 5:35:06 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 14, 2025 | 9.97 | 9.97 | 9.56 | 9.90 | 9.90 | 4,015 |
| May 13, 2025 | 10.15 | 10.15 | 9.81 | 9.95 | 9.95 | 2,631 |
| May 12, 2025 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | 5,109 |
| May 9, 2025 | 9.80 | 10.20 | 9.66 | 10.00 | 10.00 | 6,111 |
| May 8, 2025 | 9.70 | 9.82 | 9.55 | 9.80 | 9.80 | 4,557 |
| May 7, 2025 | 10.20 | 10.20 | 9.60 | 9.71 | 9.71 | 9,283 |
| May 6, 2025 | 10.18 | 10.20 | 9.87 | 10.19 | 10.19 | 11,461 |
| May 5, 2025 | 10.15 | 10.20 | 9.74 | 10.00 | 10.00 | 10,342 |
| May 2, 2025 | 9.60 | 10.20 | 9.60 | 10.18 | 10.18 | 22,615 |
| Apr 30, 2025 | 9.39 | 9.96 | 9.39 | 9.58 | 9.58 | 22,552 |
| Apr 29, 2025 | 8.97 | 9.30 | 8.74 | 9.25 | 9.25 | 21,627 |
| Apr 28, 2025 | 8.38 | 8.97 | 8.30 | 8.91 | 8.91 | 41,616 |
| Apr 25, 2025 | 8.04 | 8.04 | 7.85 | 8.03 | 8.03 | 772 |
| Apr 24, 2025 | 8.04 | 8.04 | 7.89 | 8.04 | 8.04 | 2,071 |
| Apr 23, 2025 | 7.90 | 8.18 | 7.64 | 8.09 | 8.09 | 1,621 |
| Apr 22, 2025 | 8.10 | 8.30 | 8.05 | 8.10 | 8.10 | 848 |
| Apr 17, 2025 | 8.23 | 8.30 | 8.17 | 8.30 | 8.30 | 533 |
| Apr 16, 2025 | 8.42 | 8.48 | 7.60 | 8.23 | 8.23 | 4,018 |
| Apr 15, 2025 | 8.50 | 8.70 | 8.26 | 8.68 | 8.68 | 4,140 |
| Apr 14, 2025 | 8.56 | 9.16 | 8.30 | 8.70 | 8.70 | 20,902 |
| Apr 11, 2025 | 7.90 | 8.32 | 7.80 | 8.30 | 8.30 | 4,951 |
| Apr 10, 2025 | 7.50 | 7.94 | 7.41 | 7.89 | 7.89 | 3,971 |
| Apr 9, 2025 | 7.30 | 8.00 | 7.30 | 7.35 | 7.35 | 829 |
| Apr 8, 2025 | 7.00 | 7.30 | 7.00 | 7.30 | 7.30 | 1,210 |
| Apr 7, 2025 | 7.56 | 7.70 | 6.90 | 7.51 | 7.51 | 3,367 |
| Apr 4, 2025 | 7.80 | 7.82 | 7.54 | 7.62 | 7.62 | 1,499 |
| Apr 3, 2025 | 7.72 | 8.12 | 7.72 | 8.00 | 8.00 | 1,014 |
| Apr 2, 2025 | 7.70 | 8.00 | 7.70 | 7.98 | 7.98 | 2,190 |
| Apr 1, 2025 | 8.06 | 8.06 | 7.64 | 7.64 | 7.64 | 470 |
| Mar 31, 2025 | 8.34 | 8.34 | 7.68 | 7.72 | 7.72 | 3,172 |
| Mar 28, 2025 | 8.20 | 8.32 | 8.12 | 8.12 | 8.12 | 656 |
| Mar 27, 2025 | 8.06 | 8.20 | 8.06 | 8.06 | 8.06 | 254 |
| Mar 26, 2025 | 8.14 | 8.32 | 8.06 | 8.32 | 8.32 | 766 |
| Mar 25, 2025 | 8.20 | 8.36 | 8.08 | 8.20 | 8.20 | 2,491 |
| Mar 24, 2025 | 7.96 | 8.36 | 7.92 | 8.36 | 8.36 | 10,531 |
| Mar 21, 2025 | 7.90 | 7.96 | 7.72 | 7.96 | 7.96 | 6,141 |
| Mar 20, 2025 | 7.72 | 7.90 | 7.72 | 7.72 | 7.72 | 401 |
| Mar 19, 2025 | 7.96 | 7.96 | 7.78 | 7.90 | 7.90 | 872 |
| Mar 18, 2025 | 7.96 | 7.96 | 7.70 | 7.70 | 7.70 | 908 |
| Mar 17, 2025 | 7.94 | 7.98 | 7.78 | 7.98 | 7.98 | 325 |
| Mar 14, 2025 | 7.76 | 7.96 | 7.76 | 7.92 | 7.92 | 2,070 |
| Mar 13, 2025 | 7.98 | 7.98 | 7.62 | 7.96 | 7.96 | 1,636 |
| Mar 12, 2025 | 7.90 | 7.98 | 7.68 | 7.98 | 7.98 | 1,326 |
| Mar 11, 2025 | 7.98 | 8.00 | 7.62 | 7.90 | 7.90 | 3,407 |
| Mar 10, 2025 | 7.80 | 8.22 | 7.80 | 7.96 | 7.96 | 4,800 |
| Mar 7, 2025 | 7.90 | 8.00 | 7.54 | 8.00 | 8.00 | 3,971 |
| Mar 6, 2025 | 7.84 | 8.08 | 7.68 | 8.04 | 8.04 | 1,290 |
| Mar 5, 2025 | 7.52 | 7.86 | 7.52 | 7.68 | 7.68 | 3,996 |
| Mar 4, 2025 | 8.00 | 8.08 | 7.58 | 7.74 | 7.74 | 5,380 |
| Mar 3, 2025 | 8.00 | 8.46 | 7.84 | 8.10 | 8.10 | 6,239 |
| Feb 28, 2025 | 8.00 | 8.14 | 7.80 | 8.08 | 8.08 | 5,214 |
| Feb 27, 2025 | 7.44 | 8.18 | 7.44 | 8.10 | 8.10 | 16,915 |
| Feb 26, 2025 | 7.22 | 7.48 | 7.22 | 7.46 | 7.46 | 2,467 |
| Feb 25, 2025 | 7.54 | 7.54 | 7.22 | 7.40 | 7.40 | 3,996 |
| Feb 24, 2025 | 7.70 | 7.70 | 7.26 | 7.40 | 7.40 | 4,979 |
| Feb 21, 2025 | 7.36 | 7.72 | 7.20 | 7.48 | 7.48 | 14,813 |
| Feb 20, 2025 | 7.46 | 7.46 | 7.12 | 7.36 | 7.36 | 365 |
| Feb 19, 2025 | 7.10 | 7.46 | 7.10 | 7.44 | 7.44 | 4,613 |
| Feb 18, 2025 | 7.00 | 7.20 | 6.84 | 7.20 | 7.20 | 1,772 |
| Feb 17, 2025 | 7.10 | 7.20 | 6.78 | 7.00 | 7.00 | 1,886 |
| Feb 14, 2025 | 6.98 | 7.48 | 6.80 | 7.10 | 7.10 | 13,161 |
| Feb 13, 2025 | 6.40 | 7.00 | 6.40 | 6.90 | 6.90 | 10,247 |
| Feb 12, 2025 | 6.62 | 6.62 | 6.34 | 6.42 | 6.42 | 2,005 |
| Feb 11, 2025 | 6.70 | 6.88 | 6.30 | 6.64 | 6.64 | 3,921 |
| Feb 10, 2025 | 6.96 | 6.96 | 6.82 | 6.88 | 6.88 | 3,594 |
| Feb 7, 2025 | 6.94 | 7.22 | 6.70 | 6.78 | 6.78 | 4,220 |
| Feb 6, 2025 | 6.40 | 6.96 | 6.36 | 6.86 | 6.86 | 7,511 |
| Feb 5, 2025 | 5.68 | 6.24 | 5.62 | 6.16 | 6.16 | 21,367 |
| Feb 4, 2025 | 5.26 | 5.78 | 5.26 | 5.68 | 5.68 | 7,766 |
| Feb 3, 2025 | 5.42 | 5.42 | 5.16 | 5.26 | 5.26 | 3,625 |
| Jan 31, 2025 | 5.30 | 5.40 | 5.10 | 5.40 | 5.40 | 7,886 |
| Jan 30, 2025 | 5.20 | 5.30 | 5.12 | 5.30 | 5.30 | 302 |
| Jan 29, 2025 | 5.24 | 5.24 | 5.20 | 5.20 | 5.20 | 1,719 |
| Jan 28, 2025 | 5.06 | 5.30 | 5.04 | 5.24 | 5.24 | 207 |
| Jan 27, 2025 | 5.30 | 5.30 | 5.00 | 5.14 | 5.14 | 2,728 |
| Jan 24, 2025 | 5.20 | 5.36 | 5.20 | 5.30 | 5.30 | 316 |
| Jan 23, 2025 | 5.24 | 5.30 | 5.20 | 5.30 | 5.30 | 1,999 |
| Jan 22, 2025 | 5.48 | 5.48 | 5.24 | 5.24 | 5.24 | 1,276 |
| Jan 21, 2025 | 5.36 | 5.48 | 5.20 | 5.32 | 5.32 | 1,569 |
| Jan 20, 2025 | 5.20 | 5.48 | 5.20 | 5.38 | 5.38 | 3,488 |
| Jan 17, 2025 | 5.28 | 5.34 | 5.26 | 5.34 | 5.34 | 19,772 |
| Jan 16, 2025 | 5.40 | 5.40 | 5.22 | 5.30 | 5.30 | 1,538 |
| Jan 15, 2025 | 5.32 | 5.32 | 5.22 | 5.32 | 5.32 | 905 |
| Jan 14, 2025 | 5.14 | 5.42 | 5.14 | 5.30 | 5.30 | 13,887 |
| Jan 13, 2025 | 5.06 | 5.20 | 5.04 | 5.14 | 5.14 | 1,879 |
| Jan 10, 2025 | 5.10 | 5.10 | 5.02 | 5.04 | 5.04 | 1,443 |
| Jan 9, 2025 | 5.10 | 5.10 | 5.02 | 5.10 | 5.10 | 1,633 |
| Jan 8, 2025 | 5.30 | 5.30 | 4.89 | 5.08 | 5.08 | 7,132 |
| Jan 7, 2025 | 5.26 | 5.48 | 5.07 | 5.13 | 5.13 | 6,112 |
| Jan 6, 2025 | 5.21 | 5.46 | 5.21 | 5.44 | 5.44 | 1,448 |
| Jan 3, 2025 | 5.15 | 5.34 | 5.13 | 5.21 | 5.21 | 4,222 |
| Jan 2, 2025 | 5.07 | 5.09 | 5.07 | 5.09 | 5.09 | 53 |
| Dec 31, 2024 | 5.05 | 5.15 | 5.05 | 5.07 | 5.07 | 371 |
| Dec 30, 2024 | 5.02 | 5.40 | 5.02 | 5.38 | 5.38 | 1,119 |
| Dec 27, 2024 | 4.90 | 5.28 | 4.90 | 5.28 | 5.28 | 972 |
| Dec 24, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 4 |
| Dec 23, 2024 | 5.06 | 5.28 | 5.02 | 5.16 | 5.16 | 699 |
| Dec 20, 2024 | 5.06 | 5.36 | 5.06 | 5.08 | 5.08 | 1,468 |
| Dec 19, 2024 | 5.12 | 5.28 | 5.10 | 5.28 | 5.28 | 3,963 |
| Dec 18, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| Dec 17, 2024 | 5.22 | 5.50 | 5.22 | 5.46 | 5.46 | 519 |
| Dec 16, 2024 | 5.16 | 5.58 | 5.14 | 5.58 | 5.58 | 1,452 |
| Dec 13, 2024 | 5.32 | 5.50 | 5.30 | 5.32 | 5.32 | 947 |
| Dec 12, 2024 | 5.38 | 5.38 | 5.20 | 5.32 | 5.32 | 164 |
| Dec 11, 2024 | 5.20 | 5.38 | 5.20 | 5.38 | 5.38 | 272 |
| Dec 10, 2024 | 5.16 | 5.46 | 5.16 | 5.46 | 5.46 | 363 |
| Dec 9, 2024 | 5.28 | 5.44 | 5.12 | 5.12 | 5.12 | 1,012 |
| Dec 6, 2024 | 5.58 | 5.58 | 5.20 | 5.46 | 5.46 | 125 |
| Dec 5, 2024 | 4.91 | 5.40 | 4.91 | 5.40 | 5.40 | 481 |
| Dec 4, 2024 | 5.02 | 5.12 | 4.86 | 5.12 | 5.12 | 1,027 |
| Dec 3, 2024 | 5.22 | 5.24 | 5.00 | 5.00 | 5.00 | 1,522 |
| Dec 2, 2024 | 5.22 | 5.38 | 5.22 | 5.38 | 5.38 | 761 |
| Nov 29, 2024 | 5.30 | 5.48 | 5.24 | 5.40 | 5.40 | 466 |
| Nov 28, 2024 | 5.46 | 5.52 | 5.22 | 5.52 | 5.52 | 1,376 |
| Nov 27, 2024 | 5.30 | 5.56 | 5.20 | 5.54 | 5.54 | 3,312 |
| Nov 26, 2024 | 5.42 | 5.42 | 5.30 | 5.40 | 5.40 | 3,236 |
| Nov 25, 2024 | 5.46 | 5.52 | 5.30 | 5.52 | 5.52 | 580 |
| Nov 22, 2024 | 5.58 | 5.60 | 5.26 | 5.46 | 5.46 | 2,643 |
| Nov 21, 2024 | 5.46 | 5.62 | 5.46 | 5.60 | 5.60 | 709 |
| Nov 20, 2024 | 5.56 | 5.62 | 5.46 | 5.60 | 5.60 | 391 |
| Nov 19, 2024 | 5.50 | 5.66 | 5.48 | 5.66 | 5.66 | 297 |
| Nov 18, 2024 | 5.28 | 5.60 | 5.28 | 5.60 | 5.60 | 557 |
| Nov 15, 2024 | 5.52 | 5.58 | 5.24 | 5.54 | 5.54 | 2,570 |
| Nov 14, 2024 | 5.36 | 5.54 | 5.32 | 5.54 | 5.54 | 658 |
| Nov 13, 2024 | 5.38 | 5.64 | 5.38 | 5.64 | 5.64 | 131 |
| Nov 12, 2024 | 5.58 | 5.74 | 5.38 | 5.38 | 5.38 | 5,002 |
| Nov 11, 2024 | 5.80 | 5.80 | 5.34 | 5.42 | 5.42 | 6,834 |
| Nov 8, 2024 | 5.76 | 5.80 | 5.58 | 5.80 | 5.80 | 855 |
| Nov 7, 2024 | 5.92 | 5.96 | 5.56 | 5.82 | 5.82 | 5,758 |
| Nov 6, 2024 | 6.00 | 6.20 | 5.98 | 6.00 | 6.00 | 931 |
| Nov 5, 2024 | 5.84 | 6.10 | 5.82 | 6.04 | 6.04 | 3,257 |
| Nov 4, 2024 | 5.84 | 5.84 | 5.48 | 5.80 | 5.80 | 5,149 |
| Nov 1, 2024 | 5.28 | 5.78 | 5.28 | 5.50 | 5.50 | 2,527 |
| Oct 31, 2024 | 5.24 | 5.46 | 5.24 | 5.36 | 5.36 | 1,202 |
| Oct 30, 2024 | 5.58 | 5.58 | 5.44 | 5.50 | 5.50 | 1,580 |
| Oct 29, 2024 | 5.80 | 5.96 | 5.60 | 5.74 | 5.74 | 2,015 |
| Oct 28, 2024 | 5.76 | 5.98 | 5.54 | 5.80 | 5.80 | 2,438 |
| Oct 25, 2024 | 5.76 | 5.80 | 5.76 | 5.76 | 5.76 | 1,146 |
| Oct 24, 2024 | 5.96 | 6.04 | 5.62 | 5.62 | 5.62 | 2,137 |
| Oct 23, 2024 | 6.00 | 6.38 | 5.60 | 6.00 | 6.00 | 13,692 |
| Oct 22, 2024 | 5.50 | 6.00 | 5.36 | 5.78 | 5.78 | 44,610 |
| Oct 21, 2024 | 5.30 | 5.60 | 5.28 | 5.46 | 5.46 | 7,706 |
| Oct 18, 2024 | 5.30 | 5.40 | 5.06 | 5.38 | 5.38 | 3,795 |
| Oct 17, 2024 | 5.04 | 5.40 | 5.04 | 5.40 | 5.40 | 9 |
| Oct 16, 2024 | 5.40 | 5.40 | 5.08 | 5.40 | 5.40 | 5,279 |
| Oct 15, 2024 | 5.26 | 5.40 | 5.18 | 5.40 | 5.40 | 1,668 |
| Oct 14, 2024 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 469 |
| Oct 11, 2024 | 5.30 | 5.38 | 4.78 | 5.20 | 5.20 | 8,791 |
| Oct 10, 2024 | 5.54 | 5.54 | 5.00 | 5.20 | 5.20 | 4,773 |
| Oct 9, 2024 | 5.60 | 5.60 | 5.26 | 5.34 | 5.34 | 1,958 |
| Oct 8, 2024 | 5.60 | 5.60 | 5.56 | 5.56 | 5.56 | 1,080 |
| Oct 7, 2024 | 5.62 | 5.66 | 5.60 | 5.66 | 5.66 | 1,846 |
| Oct 4, 2024 | 5.92 | 5.92 | 5.62 | 5.70 | 5.70 | 3,804 |
| Oct 3, 2024 | 5.68 | 5.94 | 5.64 | 5.86 | 5.86 | 945 |
| Oct 2, 2024 | 5.92 | 5.98 | 5.68 | 5.84 | 5.84 | 2,417 |
| Oct 1, 2024 | 6.00 | 6.12 | 6.00 | 6.12 | 6.12 | 715 |
| Sep 30, 2024 | 6.36 | 6.36 | 6.02 | 6.08 | 6.08 | 2,703 |
| Sep 27, 2024 | 6.00 | 6.38 | 5.92 | 6.38 | 6.38 | 1,471 |
| Sep 26, 2024 | 6.18 | 6.24 | 5.58 | 5.88 | 5.88 | 7,946 |
| Sep 25, 2024 | 6.30 | 6.36 | 6.24 | 6.26 | 6.26 | 1,787 |
| Sep 24, 2024 | 6.30 | 6.40 | 6.26 | 6.32 | 6.32 | 1,818 |
| Sep 23, 2024 | 6.50 | 6.54 | 6.16 | 6.40 | 6.40 | 3,455 |
| Sep 20, 2024 | 6.70 | 6.70 | 6.62 | 6.70 | 6.70 | 273 |
| Sep 19, 2024 | 6.70 | 6.70 | 6.60 | 6.70 | 6.70 | 958 |
| Sep 18, 2024 | 7.20 | 7.20 | 6.48 | 6.70 | 6.70 | 5,585 |
| Sep 17, 2024 | 7.38 | 7.48 | 6.76 | 7.06 | 7.06 | 13,476 |
| Sep 16, 2024 | 7.34 | 7.34 | 7.18 | 7.34 | 7.34 | 63 |
| Sep 13, 2024 | 7.38 | 7.38 | 7.20 | 7.36 | 7.36 | 752 |
| Sep 12, 2024 | 7.40 | 7.40 | 7.12 | 7.38 | 7.38 | 224 |
| Sep 11, 2024 | 7.12 | 7.36 | 7.12 | 7.36 | 7.36 | 653 |
| Sep 10, 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 300 |
| Sep 9, 2024 | 7.06 | 7.38 | 7.06 | 7.36 | 7.36 | 1,103 |
| Sep 6, 2024 | 7.40 | 7.40 | 7.08 | 7.08 | 7.08 | 596 |
| Sep 5, 2024 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | 456 |
| Sep 4, 2024 | 7.32 | 7.34 | 7.16 | 7.16 | 7.16 | 461 |
| Sep 3, 2024 | 7.40 | 7.40 | 7.24 | 7.24 | 7.24 | 248 |
| Sep 2, 2024 | 7.06 | 7.08 | 7.06 | 7.06 | 7.06 | 447 |
| Aug 30, 2024 | 7.16 | 7.36 | 7.16 | 7.36 | 7.36 | 66 |
| Aug 29, 2024 | 7.38 | 7.44 | 7.16 | 7.38 | 7.38 | 787 |
| Aug 28, 2024 | 7.00 | 7.38 | 7.00 | 7.38 | 7.38 | 2,359 |
| Aug 27, 2024 | 7.04 | 7.12 | 6.94 | 7.12 | 7.12 | 633 |
| Aug 26, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 50 |
| Aug 23, 2024 | 7.10 | 7.10 | 7.08 | 7.08 | 7.08 | 262 |
| Aug 22, 2024 | 7.00 | 7.14 | 6.94 | 7.12 | 7.12 | 200 |
| Aug 21, 2024 | 6.92 | 7.14 | 6.92 | 7.14 | 7.14 | 92 |
| Aug 20, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| Aug 19, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 69 |
| Aug 16, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Aug 15, 2024 | 6.84 | 7.10 | 6.84 | 7.10 | 7.10 | 1,570 |
| Aug 14, 2024 | 6.80 | 6.82 | 6.66 | 6.82 | 6.82 | 1,569 |
| Aug 13, 2024 | 6.88 | 6.88 | 6.64 | 6.84 | 6.84 | 1,321 |
| Aug 12, 2024 | 6.90 | 7.06 | 6.90 | 7.06 | 7.06 | 254 |
| Aug 9, 2024 | 7.16 | 7.16 | 6.58 | 7.16 | 7.16 | 1,606 |
| Aug 8, 2024 | 6.68 | 7.16 | 6.68 | 7.00 | 7.00 | 128 |
| Aug 7, 2024 | 6.68 | 7.18 | 6.66 | 7.00 | 7.00 | 1,512 |
| Aug 6, 2024 | 6.76 | 7.22 | 6.60 | 7.18 | 7.18 | 1,603 |
| Aug 5, 2024 | 7.00 | 7.00 | 6.72 | 6.94 | 6.94 | 1,586 |
| Aug 2, 2024 | 7.34 | 7.48 | 7.00 | 7.00 | 7.00 | 524 |
| Aug 1, 2024 | 7.72 | 7.72 | 7.34 | 7.50 | 7.50 | 523 |
| Jul 31, 2024 | 7.50 | 7.82 | 7.50 | 7.76 | 7.76 | 654 |
| Jul 30, 2024 | 7.38 | 7.96 | 7.38 | 7.50 | 7.50 | 3,788 |
| Jul 29, 2024 | 7.14 | 7.40 | 7.14 | 7.38 | 7.38 | 919 |
| Jul 26, 2024 | 7.12 | 7.36 | 7.12 | 7.36 | 7.36 | 1,046 |
| Jul 25, 2024 | 7.10 | 7.38 | 7.10 | 7.30 | 7.30 | 779 |
| Jul 24, 2024 | 7.40 | 7.40 | 7.04 | 7.36 | 7.36 | 103 |
| Jul 23, 2024 | 6.92 | 7.38 | 6.72 | 7.38 | 7.38 | 1,060 |
| Jul 22, 2024 | 7.02 | 7.02 | 6.60 | 6.84 | 6.84 | 74 |
| Jul 19, 2024 | 6.98 | 6.98 | 6.86 | 6.88 | 6.88 | 357 |
| Jul 18, 2024 | 6.66 | 6.90 | 6.66 | 6.90 | 6.90 | 869 |
| Jul 17, 2024 | 6.64 | 6.64 | 6.54 | 6.56 | 6.56 | 206 |
| Jul 16, 2024 | 6.54 | 6.54 | 6.50 | 6.54 | 6.54 | 1,056 |
| Jul 15, 2024 | 6.52 | 6.62 | 6.52 | 6.62 | 6.62 | 68 |
| Jul 12, 2024 | 6.70 | 6.70 | 6.50 | 6.68 | 6.68 | 1,144 |
| Jul 11, 2024 | 6.82 | 6.82 | 6.50 | 6.66 | 6.66 | 34 |
| Jul 10, 2024 | 6.84 | 6.84 | 6.80 | 6.80 | 6.80 | 285 |
| Jul 9, 2024 | 6.52 | 6.72 | 6.50 | 6.72 | 6.72 | 1,803 |
| Jul 8, 2024 | 6.86 | 6.86 | 6.34 | 6.52 | 6.52 | 2,891 |
| Jul 5, 2024 | 6.50 | 6.86 | 6.50 | 6.86 | 6.86 | 449 |
| Jul 4, 2024 | 7.04 | 7.04 | 6.54 | 7.04 | 7.04 | 651 |
| Jul 3, 2024 | 7.00 | 7.04 | 7.00 | 7.04 | 7.04 | 140 |
| Jul 2, 2024 | 6.98 | 7.06 | 6.48 | 7.06 | 7.06 | 33 |
| Jul 1, 2024 | 7.00 | 7.08 | 7.00 | 7.08 | 7.08 | 122 |
| Jun 28, 2024 | 7.00 | 7.10 | 6.50 | 6.94 | 6.94 | 2,098 |
| Jun 27, 2024 | 6.82 | 7.00 | 6.76 | 7.00 | 7.00 | 1,004 |
| Jun 26, 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| Jun 25, 2024 | 6.82 | 7.20 | 6.80 | 7.12 | 7.12 | 1,012 |
| Jun 24, 2024 | 7.00 | 7.34 | 6.80 | 7.26 | 7.26 | 588 |
| Jun 21, 2024 | 7.00 | 7.22 | 6.72 | 7.22 | 7.22 | 406 |
| Jun 20, 2024 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 21 |
| Jun 19, 2024 | 6.88 | 7.10 | 6.80 | 7.10 | 7.10 | 812 |
| Jun 18, 2024 | 6.80 | 7.44 | 6.80 | 7.12 | 7.12 | 800 |
| Jun 17, 2024 | 6.30 | 6.86 | 6.30 | 6.76 | 6.76 | 1,206 |
| Jun 14, 2024 | 6.82 | 6.82 | 6.20 | 6.28 | 6.28 | 7,750 |
| Jun 13, 2024 | 7.30 | 7.30 | 7.00 | 7.00 | 7.00 | 1,552 |
| Jun 12, 2024 | 7.80 | 7.80 | 7.10 | 7.14 | 7.14 | 4,270 |
| Jun 11, 2024 | 7.82 | 7.96 | 7.22 | 7.60 | 7.60 | 3,110 |
| Jun 10, 2024 | 8.00 | 8.00 | 7.80 | 8.00 | 8.00 | 1,473 |
| Jun 7, 2024 | 8.06 | 8.10 | 7.90 | 7.92 | 7.92 | 2,612 |
| Jun 6, 2024 | 7.94 | 8.06 | 7.94 | 7.96 | 7.96 | 287 |
| Jun 5, 2024 | 7.96 | 8.00 | 7.94 | 8.00 | 8.00 | 381 |
| Jun 4, 2024 | 7.94 | 8.06 | 7.94 | 7.94 | 7.94 | 1,281 |
| Jun 3, 2024 | 7.92 | 8.06 | 7.92 | 8.06 | 8.06 | 182 |
| May 31, 2024 | 8.00 | 8.08 | 7.92 | 8.08 | 8.08 | 2,067 |
| May 30, 2024 | 8.00 | 8.02 | 8.00 | 8.00 | 8.00 | 1,124 |
| May 29, 2024 | 8.00 | 8.12 | 8.00 | 8.00 | 8.00 | 658 |
| May 28, 2024 | 7.94 | 8.10 | 7.94 | 8.00 | 8.00 | 213 |
| May 27, 2024 | 8.10 | 8.10 | 7.98 | 8.00 | 8.00 | 894 |
| May 24, 2024 | 8.02 | 8.14 | 7.92 | 8.06 | 8.06 | 2,364 |
| May 23, 2024 | 8.06 | 8.18 | 8.02 | 8.08 | 8.08 | 1,010 |
| May 22, 2024 | 8.20 | 8.20 | 8.06 | 8.06 | 8.06 | 1,864 |
| May 21, 2024 | 8.02 | 8.20 | 8.02 | 8.18 | 8.18 | 57 |
| May 20, 2024 | 8.24 | 8.24 | 8.06 | 8.06 | 8.06 | 166 |
| May 17, 2024 | 8.02 | 8.22 | 8.00 | 8.16 | 8.16 | 3,139 |
| May 16, 2024 | 8.14 | 8.14 | 8.00 | 8.08 | 8.08 | 638 |
| May 15, 2024 | 8.00 | 8.04 | 7.98 | 7.98 | 7.98 | 2,047 |
| May 14, 2024 | 8.00 | 8.08 | 7.98 | 8.08 | 8.08 | 2,975 |
Related Tickers
ALGEC.PA GECI International S.A.
4.1500
-1.66%
ALLIX.PA WALLIX GROUP SA
16.20
-1.35%
PAGS PagSeguro Digital Ltd.
9.73
-1.42%
PATH UiPath Inc.
13.21
-0.38%
CRWV CoreWeave, Inc.
67.46
+6.64%
NET Cloudflare, Inc.
154.49
+2.75%
AFRM Affirm Holdings, Inc.
56.55
+4.84%
CRWD CrowdStrike Holdings, Inc.
435.94
-0.97%
PLTR Palantir Technologies Inc.
130.18
+1.62%