Havas N.V. (AMS:HAVAS)
Netherlands · Delayed Price · Currency is EUR 1.546
+0.010 (0.65%)
Sep 26, 2025, 5:35 PM CET
Havas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 1.53 | 1.54 | 1.50 | 1.50 | 1.50 | -2.60% | 676,956 |
| Aug 28, 2025 | 1.51 | 1.54 | 1.50 | 1.54 | 1.54 | 2.67% | 743,882 |
| Aug 27, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | - | 1,750,094 |
| Aug 26, 2025 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -3.23% | 4,095,672 |
| Aug 25, 2025 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | -0.64% | 1,032,691 |
| Aug 22, 2025 | 1.51 | 1.56 | 1.51 | 1.56 | 1.56 | 2.63% | 876,520 |
| Aug 21, 2025 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | - | 669,318 |
| Aug 20, 2025 | 1.51 | 1.54 | 1.51 | 1.52 | 1.52 | - | 694,670 |
| Aug 19, 2025 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | 0.66% | 1,028,014 |
| Aug 18, 2025 | 1.51 | 1.51 | 1.47 | 1.51 | 1.51 | - | 978,130 |
| Aug 15, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.67% | 747,502 |
| Aug 14, 2025 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -0.66% | 1,076,714 |
| Aug 13, 2025 | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | 1.34% | 1,195,580 |
| Aug 12, 2025 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | -0.67% | 2,034,384 |
| Aug 11, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | 0.67% | 868,359 |
| Aug 8, 2025 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | - | 1,283,679 |
| Aug 7, 2025 | 1.49 | 1.51 | 1.49 | 1.49 | 1.49 | - | 995,090 |
| Aug 6, 2025 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | - | 1,625,716 |
| Aug 5, 2025 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | - | 1,432,379 |
| Aug 4, 2025 | 1.42 | 1.49 | 1.42 | 1.49 | 1.49 | 4.93% | 2,745,017 |
| 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 |