Havas N.V. (AMS:HAVAS)
Netherlands · Delayed Price · Currency is EUR 1.460
-0.001 (-0.07%)
Nov 7, 2025, 5:35 PM CET
Havas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1.46 | 1.48 | 1.45 | 1.46 | 1.46 | - | 584,569 |
| Nov 6, 2025 | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | 0.69% | 638,767 |
| Nov 5, 2025 | 1.47 | 1.48 | 1.45 | 1.45 | 1.45 | -2.03% | 781,719 |
| Nov 4, 2025 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | -1.99% | 1,983,027 |
| Nov 3, 2025 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | -0.66% | 859,944 |
| Oct 31, 2025 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | 1.33% | 1,121,826 |
| Oct 30, 2025 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | - | 937,687 |
| Oct 29, 2025 | 1.53 | 1.54 | 1.50 | 1.50 | 1.50 | -1.96% | 917,245 |
| Oct 28, 2025 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | - | 861,241 |
| Oct 27, 2025 | 1.51 | 1.54 | 1.51 | 1.53 | 1.53 | 1.32% | 978,264 |
| Oct 24, 2025 | 1.51 | 1.55 | 1.50 | 1.51 | 1.51 | 0.67% | 925,831 |
| Oct 23, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | 1.35% | 844,325 |
| Oct 22, 2025 | 1.49 | 1.51 | 1.48 | 1.48 | 1.48 | -0.67% | 5,167,913 |
| Oct 21, 2025 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | - | 1,060,948 |
| Oct 20, 2025 | 1.50 | 1.52 | 1.49 | 1.49 | 1.49 | -0.67% | 809,155 |
| Oct 17, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | -1.32% | 1,017,319 |
| Oct 16, 2025 | 1.51 | 1.54 | 1.49 | 1.52 | 1.52 | 0.66% | 1,044,042 |
| Oct 15, 2025 | 1.55 | 1.57 | 1.51 | 1.51 | 1.51 | 2.72% | 2,952,843 |
| Oct 14, 2025 | 1.47 | 1.50 | 1.46 | 1.47 | 1.47 | - | 1,273,108 |
| Oct 13, 2025 | 1.47 | 1.51 | 1.45 | 1.47 | 1.47 | 3.52% | 1,351,750 |
| Oct 10, 2025 | 1.45 | 1.46 | 1.42 | 1.42 | 1.42 | -2.07% | 1,282,112 |
| Oct 9, 2025 | 1.44 | 1.48 | 1.44 | 1.45 | 1.45 | - | 1,207,659 |
| Oct 8, 2025 | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | -0.68% | 1,185,590 |
| Oct 7, 2025 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -2.01% | 867,938 |
| Oct 6, 2025 | 1.48 | 1.50 | 1.47 | 1.49 | 1.49 | 1.36% | 864,749 |
| Oct 3, 2025 | 1.52 | 1.53 | 1.47 | 1.47 | 1.47 | -2.65% | 2,352,812 |
| Oct 2, 2025 | 1.57 | 1.58 | 1.51 | 1.51 | 1.51 | -3.82% | 1,266,081 |
| Oct 1, 2025 | 1.57 | 1.59 | 1.55 | 1.57 | 1.57 | - | 590,546 |
| Sep 30, 2025 | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | 0.64% | 1,319,609 |
| Sep 29, 2025 | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | 0.65% | 939,418 |
| Sep 26, 2025 | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | 0.65% | 1,940,616 |
| Sep 25, 2025 | 1.55 | 1.56 | 1.53 | 1.54 | 1.54 | -0.65% | 837,358 |
| Sep 24, 2025 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | - | 400,472 |
| Sep 23, 2025 | 1.58 | 1.59 | 1.55 | 1.55 | 1.55 | -1.90% | 626,634 |
| Sep 22, 2025 | 1.54 | 1.59 | 1.53 | 1.58 | 1.58 | 1.94% | 699,796 |
| Sep 19, 2025 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -0.64% | 3,565,909 |
| Sep 18, 2025 | 1.55 | 1.60 | 1.54 | 1.56 | 1.56 | 1.30% | 1,577,028 |
| Sep 17, 2025 | 1.53 | 1.54 | 1.50 | 1.54 | 1.54 | 0.65% | 1,268,432 |
| Sep 16, 2025 | 1.51 | 1.54 | 1.49 | 1.53 | 1.53 | 1.32% | 754,903 |
| Sep 15, 2025 | 1.50 | 1.54 | 1.50 | 1.51 | 1.51 | 0.67% | 903,626 |
| Sep 12, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | - | 682,441 |
| Sep 11, 2025 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | - | 271,389 |
| Sep 10, 2025 | 1.52 | 1.54 | 1.49 | 1.50 | 1.50 | -1.32% | 831,721 |
| Sep 9, 2025 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | - | 539,507 |
| Sep 8, 2025 | 1.52 | 1.53 | 1.50 | 1.52 | 1.52 | - | 560,092 |
| Sep 5, 2025 | 1.54 | 1.55 | 1.52 | 1.52 | 1.52 | -1.30% | 720,694 |
| 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 |