Havas N.V. (AMS:HAVAS)
Netherlands · Delayed Price · Currency is EUR 1.552
+0.016 (1.04%)
Sep 5, 2025, 1:42 PM CET
Havas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.50 | 1.56 | 1.50 | 1.54 | 1.54 | 2.67% | 1,238,043 |
| Sep 3, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | 0.67% | 946,110 |
| Sep 2, 2025 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 638,238 |
| Sep 1, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | - | 458,800 |
| Aug 29, 2025 | 1.53 | 1.54 | 1.50 | 1.50 | 1.50 | -2.60% | 676,956 |
| Aug 28, 2025 | 1.51 | 1.54 | 1.50 | 1.54 | 1.54 | 2.67% | 743,882 |
| Aug 27, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | - | 1,750,094 |
| Aug 26, 2025 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -3.23% | 4,095,672 |
| Aug 25, 2025 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | -0.64% | 1,032,691 |
| Aug 22, 2025 | 1.51 | 1.56 | 1.51 | 1.56 | 1.56 | 2.63% | 876,520 |
| Aug 21, 2025 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | - | 669,318 |
| Aug 20, 2025 | 1.51 | 1.54 | 1.51 | 1.52 | 1.52 | - | 694,670 |
| Aug 19, 2025 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | 0.66% | 1,028,014 |
| Aug 18, 2025 | 1.51 | 1.51 | 1.47 | 1.51 | 1.51 | - | 978,130 |
| Aug 15, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.67% | 747,502 |
| Aug 14, 2025 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -0.66% | 1,076,714 |
| Aug 13, 2025 | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | 1.34% | 1,195,580 |
| Aug 12, 2025 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | -0.67% | 2,034,384 |
| Aug 11, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | 0.67% | 868,359 |
| Aug 8, 2025 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | - | 1,283,679 |
| Aug 7, 2025 | 1.49 | 1.51 | 1.49 | 1.49 | 1.49 | - | 995,090 |
| Aug 6, 2025 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | - | 1,625,716 |
| Aug 5, 2025 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | - | 1,432,379 |
| Aug 4, 2025 | 1.42 | 1.49 | 1.42 | 1.49 | 1.49 | 4.93% | 2,745,017 |
| Aug 1, 2025 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | - | 1,722,890 |
| Jul 31, 2025 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -0.70% | 2,277,778 |
| Jul 30, 2025 | 1.46 | 1.53 | 1.42 | 1.43 | 1.43 | -1.38% | 4,051,377 |
| Jul 29, 2025 | 1.45 | 1.48 | 1.44 | 1.45 | 1.45 | 0.69% | 1,797,202 |
| Jul 28, 2025 | 1.51 | 1.51 | 1.44 | 1.44 | 1.44 | -4.00% | 1,655,149 |
| Jul 25, 2025 | 1.49 | 1.51 | 1.48 | 1.50 | 1.50 | 1.35% | 960,608 |
| Jul 24, 2025 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -1.33% | 638,636 |
| Jul 23, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | 0.67% | 1,041,001 |
| Jul 22, 2025 | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | 1.36% | 1,126,953 |
| Jul 21, 2025 | 1.48 | 1.50 | 1.46 | 1.47 | 1.47 | -0.68% | 1,259,210 |
| Jul 18, 2025 | 1.50 | 1.51 | 1.48 | 1.48 | 1.48 | - | 1,647,656 |
| Jul 17, 2025 | 1.54 | 1.54 | 1.45 | 1.48 | 1.48 | -2.63% | 2,186,667 |
| Jul 16, 2025 | 1.53 | 1.55 | 1.52 | 1.52 | 1.52 | - | 1,293,377 |
| Jul 15, 2025 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | 0.66% | 1,061,454 |
| Jul 14, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -1.31% | 636,988 |
| Jul 11, 2025 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | - | 786,554 |
| Jul 10, 2025 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | 1.32% | 1,029,064 |
| Jul 9, 2025 | 1.50 | 1.51 | 1.46 | 1.51 | 1.51 | -0.66% | 2,598,664 |
| Jul 8, 2025 | 1.50 | 1.53 | 1.49 | 1.52 | 1.52 | 1.33% | 1,242,281 |
| Jul 7, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | - | 994,821 |
| Jul 4, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | - | 836,035 |
| Jul 3, 2025 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -0.66% | 924,881 |
| Jul 2, 2025 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | 2.72% | 1,838,574 |
| Jul 1, 2025 | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | 0.68% | 1,062,646 |
| Jun 30, 2025 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | - | 967,929 |
| Jun 27, 2025 | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | 0.69% | 1,130,207 |