Skip to main content
logo
Havas N.V. (AMS:HAVAS)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
16.98
+0.37 (2.25%)
At close: Jan 22, 2026

Havas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202616.7117.0616.7116.9816.982.25%43,250
Jan 21, 202616.6916.7016.4016.6116.61-0.01%62,657
Jan 20, 202617.2017.2916.6116.6116.61-3.55%127,804
Jan 19, 202617.2017.5317.1717.2217.22-1.75%86,530
Jan 16, 202617.5017.6817.3917.5317.53-0.26%118,331
Jan 15, 202617.5617.5817.2017.5717.570.19%102,270
Jan 14, 202617.2817.5917.1317.5417.540.80%79,668
Jan 13, 202617.2017.4017.0017.4017.400.80%108,395
Jan 12, 202617.8017.9017.2617.2617.26-1.84%79,851
Jan 9, 202617.0018.0017.0017.5917.593.84%326,015
Jan 8, 202617.0217.1116.8316.9416.94-0.97%57,351
Jan 7, 202617.3017.3117.0517.1017.10-1.52%71,683
Jan 6, 202617.1317.3717.0217.3717.371.29%110,776
Jan 5, 202617.2317.6517.0617.1417.140.11%128,013
Jan 2, 202617.0017.1916.9417.1317.130.74%72,143
Dec 31, 202516.7017.0016.6017.0017.001.59%47,154
Dec 30, 202516.4216.9816.4216.7316.731.94%89,064
Dec 29, 202516.0616.4516.0016.4216.422.06%105,037
Dec 24, 202515.8016.1015.7916.0816.081.76%38,545
Dec 23, 202515.7615.8715.7015.8115.81-0.06%49,348
Dec 22, 202515.6015.9215.5915.8215.821.40%63,428
Dec 19, 202515.6115.8015.5015.6015.60-1.25%541,468
Dec 18, 202515.5815.8015.4615.8015.801.41%64,619
Dec 17, 202515.5815.5915.2615.5815.58-0.01%44,820
Dec 16, 202515.5215.6015.4015.5815.58-0.08%78,237
Dec 15, 202515.5815.8815.4515.5915.59-0.10%99,683
Dec 12, 202515.5015.7815.4915.6115.610.74%100,868
Dec 11, 202515.2515.5415.2115.4915.491.04%65,908
Dec 10, 202515.1015.3715.0015.3315.331.54%76,078
Dec 9, 202514.6715.1014.6415.1015.102.03%96,812
Dec 8, 202514.6014.8514.5014.8014.801.37%137,443
Dec 5, 202514.6014.8214.5314.6014.600.12%106,931
Dec 4, 202514.3314.6714.3314.5814.581.97%82,697
Dec 3, 202514.2914.4514.2314.3014.300.35%68,306
Dec 2, 202514.2314.3314.0814.2514.250.10%260,534
Dec 1, 202514.4014.4314.0814.2414.24-1.71%111,333
Nov 28, 202514.3014.5114.2514.4814.480.58%60,653
Nov 27, 202514.3314.4314.2314.4014.400.28%101,048
Nov 26, 202514.4514.4814.3014.3614.36-0.73%70,561
Nov 25, 202514.4014.5014.3514.4714.470.19%128,541
Nov 24, 202514.2614.4414.0214.4414.441.53%329,455
Nov 21, 202514.1514.4614.1014.2214.22-0.03%100,490
Nov 20, 202514.4014.5414.2214.2214.22-1.22%116,297
Nov 19, 202514.8014.8314.3214.4014.40-5.26%285,232
Nov 18, 202514.1015.2012.8315.2015.205.01%120,790
Nov 17, 202514.5314.6014.3714.4814.48-0.75%73,066
Nov 14, 202514.7114.7114.3614.5914.59-1.59%113,845
Nov 13, 202515.1015.1314.7614.8214.82-1.95%117,830
Nov 12, 202514.8615.2914.7815.1215.121.75%110,700
Nov 11, 202514.8014.9014.7014.8614.861.02%51,422