Havas N.V. (AMS:HAVAS)
Netherlands · Delayed Price · Currency is EUR 1.420
+0.005 (0.32%)
Aug 1, 2025, 5:37 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | - | 781,237 |
| Jun 25, 2025 | 1.48 | 1.49 | 1.45 | 1.45 | 1.45 | -2.03% | 1,126,593 |
| Jun 24, 2025 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | 2.07% | 735,637 |
| Jun 23, 2025 | 1.46 | 1.48 | 1.45 | 1.45 | 1.45 | -1.36% | 1,058,413 |
| Jun 20, 2025 | 1.45 | 1.50 | 1.45 | 1.47 | 1.47 | 1.38% | 7,131,491 |
| Jun 19, 2025 | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | -0.68% | 1,166,342 |
| Jun 18, 2025 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -1.35% | 1,996,463 |
| Jun 17, 2025 | 1.50 | 1.53 | 1.48 | 1.48 | 1.48 | -1.99% | 2,254,372 |
| Jun 16, 2025 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | - | 1,802,039 |
| Jun 13, 2025 | 1.55 | 1.55 | 1.50 | 1.51 | 1.51 | -3.82% | 1,630,093 |
| Jun 12, 2025 | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -1.26% | 690,727 |
| Jun 11, 2025 | 1.57 | 1.60 | 1.56 | 1.59 | 1.59 | 1.27% | 1,165,336 |
| Jun 10, 2025 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 1.95% | 1,470,602 |
| Jun 9, 2025 | 1.52 | 1.54 | 1.51 | 1.54 | 1.54 | 1.32% | 915,967 |
| Jun 6, 2025 | 1.50 | 1.54 | 1.50 | 1.52 | 1.52 | 1.33% | 5,863,055 |
| Jun 5, 2025 | 1.53 | 1.55 | 1.49 | 1.50 | 1.50 | -1.32% | 3,327,136 |
| Jun 4, 2025 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | 0.66% | 1,375,096 |
| Jun 3, 2025 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 0.67% | 1,203,164 |
| Jun 2, 2025 | 1.53 | 1.53 | 1.49 | 1.50 | 1.50 | -2.60% | 1,991,506 |
| May 30, 2025 | 1.54 | 1.56 | 1.51 | 1.54 | 1.54 | -3.75% | 4,624,545 |
| May 29, 2025 | 1.63 | 1.64 | 1.60 | 1.60 | 1.52 | 2.56% | 2,339,776 |
| May 28, 2025 | 1.60 | 1.60 | 1.56 | 1.56 | 1.49 | -1.89% | 1,246,166 |
| May 27, 2025 | 1.58 | 1.62 | 1.57 | 1.59 | 1.51 | 0.63% | 1,517,249 |
| May 26, 2025 | 1.56 | 1.61 | 1.56 | 1.58 | 1.50 | 1.94% | 1,269,755 |