Havas N.V. (AMS:HAVAS)
Netherlands · Delayed Price · Currency is EUR 14.60
+0.02 (0.12%)
At close: Dec 5, 2025
Havas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.60 | 14.82 | 14.53 | 14.60 | 14.60 | 0.12% | 106,931 |
| Dec 4, 2025 | 14.33 | 14.67 | 14.33 | 14.58 | 14.58 | 1.97% | 82,697 |
| Dec 3, 2025 | 14.29 | 14.45 | 14.23 | 14.30 | 14.30 | 0.35% | 68,306 |
| Dec 2, 2025 | 14.23 | 14.33 | 14.08 | 14.25 | 14.25 | 0.10% | 260,534 |
| Dec 1, 2025 | 14.40 | 14.43 | 14.08 | 14.24 | 14.24 | -1.71% | 111,333 |
| Nov 28, 2025 | 14.30 | 14.51 | 14.25 | 14.48 | 14.48 | 0.58% | 60,653 |
| Nov 27, 2025 | 14.33 | 14.43 | 14.23 | 14.40 | 14.40 | 0.28% | 101,048 |
| Nov 26, 2025 | 14.45 | 14.48 | 14.30 | 14.36 | 14.36 | -0.73% | 70,561 |
| Nov 25, 2025 | 14.40 | 14.50 | 14.35 | 14.47 | 14.47 | 0.19% | 128,541 |
| Nov 24, 2025 | 14.26 | 14.44 | 14.02 | 14.44 | 14.44 | 1.53% | 329,455 |
| Nov 21, 2025 | 14.15 | 14.46 | 14.10 | 14.22 | 14.22 | -0.03% | 100,490 |
| Nov 20, 2025 | 14.40 | 14.54 | 14.22 | 14.22 | 14.22 | -1.22% | 116,297 |
| Nov 19, 2025 | 14.80 | 14.83 | 14.32 | 14.40 | 14.40 | -5.26% | 285,232 |
| Nov 18, 2025 | 14.10 | 15.20 | 12.83 | 15.20 | 15.20 | 5.01% | 120,790 |
| Nov 17, 2025 | 14.53 | 14.60 | 14.37 | 14.48 | 14.48 | -0.75% | 73,066 |
| Nov 14, 2025 | 14.71 | 14.71 | 14.36 | 14.59 | 14.59 | -1.59% | 113,845 |
| Nov 13, 2025 | 15.10 | 15.13 | 14.76 | 14.82 | 14.82 | -1.95% | 117,830 |
| Nov 12, 2025 | 14.86 | 15.29 | 14.78 | 15.12 | 15.12 | 1.75% | 110,700 |
| Nov 11, 2025 | 14.80 | 14.90 | 14.70 | 14.86 | 14.86 | 1.02% | 51,422 |
| Nov 10, 2025 | 14.74 | 14.86 | 14.65 | 14.71 | 14.71 | 0.72% | 61,733 |
| Nov 7, 2025 | 14.64 | 14.76 | 14.54 | 14.60 | 14.60 | -0.07% | 58,456 |
| Nov 6, 2025 | 14.55 | 14.62 | 14.43 | 14.61 | 14.61 | 0.45% | 63,876 |
| Nov 5, 2025 | 14.69 | 14.84 | 14.55 | 14.55 | 14.55 | -1.72% | 78,171 |
| Nov 4, 2025 | 14.90 | 15.03 | 14.76 | 14.80 | 14.80 | -1.89% | 198,302 |
| Nov 3, 2025 | 15.10 | 15.35 | 15.05 | 15.09 | 15.09 | -0.53% | 85,994 |
| Oct 31, 2025 | 15.00 | 15.19 | 14.95 | 15.17 | 15.17 | 1.10% | 112,182 |
| Oct 30, 2025 | 15.00 | 15.02 | 14.71 | 15.00 | 15.00 | 0.10% | 93,768 |
| Oct 29, 2025 | 15.30 | 15.43 | 14.99 | 14.99 | 14.99 | -2.38% | 91,724 |
| Oct 28, 2025 | 15.30 | 15.44 | 15.15 | 15.35 | 15.35 | 0.16% | 86,124 |
| Oct 27, 2025 | 15.10 | 15.40 | 15.10 | 15.33 | 15.33 | 1.52% | 97,826 |
| Oct 24, 2025 | 15.10 | 15.46 | 14.98 | 15.10 | 15.10 | 0.37% | 92,583 |
| Oct 23, 2025 | 14.86 | 15.06 | 14.86 | 15.04 | 15.04 | 1.35% | 84,432 |
| Oct 22, 2025 | 14.90 | 15.08 | 14.81 | 14.84 | 14.84 | -0.27% | 516,791 |
| Oct 21, 2025 | 14.87 | 15.00 | 14.73 | 14.88 | 14.88 | -0.13% | 106,094 |
| Oct 20, 2025 | 15.02 | 15.21 | 14.90 | 14.90 | 14.90 | -0.57% | 80,915 |
| Oct 17, 2025 | 15.03 | 15.10 | 14.91 | 14.99 | 14.99 | -1.19% | 101,731 |
| Oct 16, 2025 | 15.14 | 15.36 | 14.94 | 15.17 | 15.17 | 0.40% | 104,404 |
| Oct 15, 2025 | 15.50 | 15.74 | 15.06 | 15.11 | 15.11 | 2.48% | 295,284 |
| Oct 14, 2025 | 14.70 | 14.98 | 14.62 | 14.74 | 14.74 | 0.61% | 127,310 |
| Oct 13, 2025 | 14.68 | 15.10 | 14.54 | 14.65 | 14.65 | 3.24% | 135,175 |
| Oct 10, 2025 | 14.48 | 14.56 | 14.18 | 14.19 | 14.19 | -2.07% | 128,211 |
| Oct 9, 2025 | 14.45 | 14.80 | 14.43 | 14.49 | 14.49 | -0.07% | 120,765 |
| Oct 8, 2025 | 14.58 | 14.67 | 14.38 | 14.50 | 14.50 | -0.65% | 118,559 |
| Oct 7, 2025 | 14.85 | 14.85 | 14.60 | 14.60 | 14.60 | -1.75% | 86,793 |
| Oct 6, 2025 | 14.75 | 14.98 | 14.71 | 14.86 | 14.86 | 0.85% | 86,474 |
| Oct 3, 2025 | 15.16 | 15.27 | 14.73 | 14.73 | 14.73 | -2.61% | 235,281 |
| Oct 2, 2025 | 15.74 | 15.82 | 15.13 | 15.13 | 15.13 | -3.48% | 126,608 |
| Oct 1, 2025 | 15.66 | 15.85 | 15.53 | 15.67 | 15.67 | 0.10% | 59,054 |
| Sep 30, 2025 | 15.53 | 15.80 | 15.53 | 15.66 | 15.66 | 0.55% | 131,960 |
| Sep 29, 2025 | 15.55 | 15.74 | 15.55 | 15.57 | 15.57 | 0.74% | 93,941 |