Havas N.V. (AMS:HAVAS)
Netherlands · Delayed Price · Currency is EUR 15.02
-0.14 (-0.91%)
At close: Mar 27, 2026
Havas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.19 | 15.19 | 14.90 | 15.05 | - | -0.74% | 16,514 |
| Mar 26, 2026 | 15.23 | 15.38 | 15.02 | 15.16 | 15.16 | -0.66% | 55,870 |
| Mar 25, 2026 | 15.32 | 15.47 | 15.12 | 15.26 | 15.26 | 1.64% | 100,882 |
| Mar 24, 2026 | 15.00 | 15.47 | 15.00 | 15.02 | 15.02 | 0.59% | 103,556 |
| Mar 23, 2026 | 14.52 | 15.39 | 14.45 | 14.93 | 14.93 | 0.05% | 66,752 |
| Mar 20, 2026 | 14.90 | 15.02 | 14.73 | 14.92 | 14.92 | 0.26% | 309,399 |
| Mar 19, 2026 | 15.02 | 15.08 | 14.88 | 14.88 | 14.88 | -2.01% | 90,067 |
| Mar 18, 2026 | 15.58 | 15.67 | 15.10 | 15.19 | 15.19 | -2.01% | 128,586 |
| Mar 17, 2026 | 15.64 | 15.89 | 15.50 | 15.50 | 15.50 | -1.87% | 107,898 |
| Mar 16, 2026 | 15.99 | 15.99 | 15.60 | 15.80 | 15.80 | -0.59% | 32,907 |
| Mar 13, 2026 | 15.71 | 16.08 | 15.53 | 15.89 | 15.89 | 0.65% | 80,549 |
| Mar 12, 2026 | 16.10 | 16.20 | 15.72 | 15.79 | 15.79 | -1.72% | 76,705 |
| Mar 11, 2026 | 16.46 | 16.46 | 16.06 | 16.06 | 16.06 | -2.48% | 60,800 |
| Mar 10, 2026 | 16.40 | 16.79 | 16.13 | 16.47 | 16.47 | 2.50% | 154,269 |
| Mar 9, 2026 | 15.90 | 16.16 | 15.61 | 16.07 | 16.07 | -1.46% | 93,692 |
| Mar 6, 2026 | 16.53 | 16.70 | 16.11 | 16.31 | 16.31 | -0.51% | 101,382 |
| Mar 5, 2026 | 16.06 | 16.58 | 15.95 | 16.39 | 16.39 | 1.78% | 83,272 |
| Mar 4, 2026 | 15.70 | 16.26 | 15.63 | 16.11 | 16.11 | 2.74% | 121,270 |
| Mar 3, 2026 | 16.62 | 16.62 | 15.66 | 15.68 | 15.68 | -6.31% | 113,231 |
| Mar 2, 2026 | 16.88 | 17.06 | 16.65 | 16.73 | 16.73 | -3.23% | 95,468 |
| Feb 27, 2026 | 17.18 | 17.29 | 16.90 | 17.29 | 17.29 | 0.97% | 210,359 |
| Feb 26, 2026 | 17.07 | 17.52 | 16.76 | 17.12 | 17.12 | 0.73% | 114,560 |
| Feb 25, 2026 | 16.95 | 17.10 | 16.75 | 17.00 | 17.00 | 0.28% | 123,822 |
| Feb 24, 2026 | 16.70 | 17.12 | 16.70 | 16.95 | 16.95 | 0.55% | 97,816 |
| Feb 23, 2026 | 17.00 | 17.35 | 16.74 | 16.86 | 16.86 | -0.82% | 226,201 |
| Feb 20, 2026 | 16.96 | 17.26 | 16.61 | 17.00 | 17.00 | - | 430,520 |
| Feb 19, 2026 | 16.20 | 17.01 | 15.93 | 17.00 | 17.00 | 5.19% | 939,596 |
| Feb 18, 2026 | 14.61 | 16.44 | 14.61 | 16.16 | 16.16 | 13.02% | 704,969 |
| Feb 17, 2026 | 13.94 | 14.47 | 13.94 | 14.30 | 14.30 | 2.88% | 177,297 |
| Feb 16, 2026 | 14.38 | 14.38 | 13.90 | 13.90 | 13.90 | -2.76% | 107,199 |
| Feb 13, 2026 | 14.29 | 14.43 | 14.09 | 14.29 | 14.29 | 0.62% | 250,839 |
| Feb 12, 2026 | 14.75 | 14.87 | 14.21 | 14.21 | 14.21 | -3.52% | 205,737 |
| Feb 11, 2026 | 15.67 | 15.70 | 14.72 | 14.72 | 14.72 | -6.35% | 159,785 |
| Feb 10, 2026 | 15.58 | 15.92 | 15.58 | 15.72 | 15.72 | 1.04% | 94,968 |
| Feb 9, 2026 | 15.50 | 15.76 | 15.50 | 15.56 | 15.56 | - | 130,526 |
| Feb 6, 2026 | 15.42 | 15.65 | 15.05 | 15.56 | 15.56 | -0.32% | 86,771 |
| Feb 5, 2026 | 16.01 | 16.16 | 15.57 | 15.61 | 15.61 | -3.57% | 97,796 |
| Feb 4, 2026 | 16.04 | 16.19 | 15.53 | 16.19 | 16.19 | -0.44% | 287,274 |
| Feb 3, 2026 | 17.60 | 17.60 | 16.26 | 16.26 | 16.26 | -7.48% | 210,861 |
| Feb 2, 2026 | 17.33 | 17.57 | 17.26 | 17.57 | 17.57 | 0.72% | 57,375 |
| Jan 30, 2026 | 17.69 | 17.71 | 17.32 | 17.45 | 17.45 | 0.29% | 123,696 |
| Jan 29, 2026 | 17.35 | 17.59 | 17.23 | 17.40 | 17.40 | 0.60% | 118,259 |
| Jan 28, 2026 | 17.18 | 17.29 | 17.00 | 17.29 | 17.29 | 0.09% | 76,504 |
| Jan 27, 2026 | 17.80 | 17.88 | 17.18 | 17.28 | 17.28 | -2.55% | 102,920 |
| Jan 26, 2026 | 17.74 | 17.78 | 17.29 | 17.73 | 17.73 | 0.15% | 96,474 |
| Jan 23, 2026 | 16.90 | 17.70 | 16.90 | 17.70 | 17.70 | 4.25% | 130,647 |
| Jan 22, 2026 | 16.71 | 17.06 | 16.71 | 16.98 | 16.98 | 2.25% | 43,250 |
| Jan 21, 2026 | 16.69 | 16.70 | 16.40 | 16.61 | 16.61 | -0.01% | 62,657 |
| Jan 20, 2026 | 17.20 | 17.29 | 16.61 | 16.61 | 16.61 | -3.55% | 127,804 |
| Jan 19, 2026 | 17.20 | 17.53 | 17.17 | 17.22 | 17.22 | -1.75% | 86,530 |