Havas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	16.65	16.75	16.55	16.55	-	-0.60%	10,382
May 26, 2026	16.85	16.90	16.50	16.65	16.65	-1.19%	55,248
May 25, 2026	16.50	16.85	16.45	16.85	16.85	2.12%	76,922
May 22, 2026	16.15	16.65	16.05	16.50	16.50	2.48%	103,333
May 21, 2026	16.30	16.40	16.05	16.10	16.10	-1.23%	59,379
May 20, 2026	16.20	16.35	15.85	16.30	16.30	0.62%	61,802
May 19, 2026	16.15	16.60	16.15	16.20	16.20	-	66,786
May 18, 2026	15.60	16.25	15.60	16.20	16.20	2.53%	65,493
May 15, 2026	15.60	15.85	15.50	15.80	15.80	1.94%	92,513
May 14, 2026	16.00	16.40	16.00	16.30	15.50	2.19%	82,041
May 13, 2026	16.35	16.35	15.95	15.95	15.17	-2.15%	81,671
May 12, 2026	16.55	16.55	16.30	16.30	15.50	-1.81%	81,160
May 11, 2026	16.60	16.85	16.55	16.60	15.79	-0.30%	46,093
May 8, 2026	16.65	16.85	16.65	16.65	15.83	-0.30%	44,149
May 7, 2026	16.90	16.95	16.60	16.70	15.88	-0.60%	80,900
May 6, 2026	16.50	17.15	16.45	16.80	15.98	2.44%	80,632
May 5, 2026	16.20	16.45	16.10	16.40	15.60	2.18%	80,238
May 4, 2026	16.20	16.25	15.95	16.05	15.26	-0.93%	74,826
Apr 30, 2026	16.10	16.25	15.95	16.20	15.40	0.62%	80,700
Apr 29, 2026	16.35	16.40	15.95	16.10	15.31	-1.53%	43,612
Apr 28, 2026	16.35	16.40	16.10	16.35	15.55	0.93%	72,541
Apr 27, 2026	16.00	16.40	15.85	16.20	15.40	1.25%	48,623
Apr 24, 2026	16.10	16.20	16.00	16.00	15.21	-0.93%	41,389
Apr 23, 2026	16.35	16.40	15.95	16.15	15.36	-0.92%	49,137
Apr 22, 2026	16.10	16.35	15.95	16.30	15.50	0.62%	85,874
Apr 21, 2026	16.05	16.25	15.95	16.20	15.40	0.62%	65,398
Apr 20, 2026	16.10	16.35	16.05	16.10	15.31	-1.53%	78,036
Apr 17, 2026	16.05	16.50	15.95	16.35	15.55	1.87%	126,164
Apr 16, 2026	16.05	16.40	15.90	16.05	15.26	0.63%	139,663
Apr 15, 2026	16.20	16.20	15.50	15.95	15.17	-2.45%	217,559
Apr 14, 2026	16.30	16.45	15.90	16.35	15.55	0.62%	115,501
Apr 13, 2026	16.15	16.55	16.00	16.25	15.45	0.31%	62,562
Apr 10, 2026	15.85	16.45	15.85	16.20	15.40	1.57%	109,036
Apr 9, 2026	16.25	16.25	15.55	15.95	15.17	-1.24%	145,428
Apr 8, 2026	16.45	16.70	16.15	16.15	15.36	1.57%	150,998
Apr 7, 2026	15.35	16.45	15.25	15.90	15.12	3.79%	162,907
Apr 2, 2026	15.00	15.35	14.90	15.32	14.57	0.54%	71,879
Apr 1, 2026	15.27	15.36	15.09	15.24	14.49	1.65%	80,569
Mar 31, 2026	15.06	15.14	14.88	14.99	14.25	-0.79%	82,464
Mar 30, 2026	14.92	15.11	14.84	15.11	14.37	0.57%	181,797
Mar 27, 2026	15.19	15.19	14.90	15.02	14.29	-0.91%	57,836
Mar 26, 2026	15.23	15.38	15.02	15.16	14.42	-0.66%	55,870
Mar 25, 2026	15.32	15.47	15.12	15.26	14.51	1.64%	100,882
Mar 24, 2026	15.00	15.47	15.00	15.02	14.28	0.59%	103,556
Mar 23, 2026	14.52	15.39	14.45	14.93	14.20	0.05%	66,752
Mar 20, 2026	14.90	15.02	14.73	14.92	14.19	0.26%	309,399
Mar 19, 2026	15.02	15.08	14.88	14.88	14.15	-2.01%	90,067
Mar 18, 2026	15.58	15.67	15.10	15.19	14.44	-2.01%	128,586
Mar 17, 2026	15.64	15.89	15.50	15.50	14.74	-1.87%	107,898
Mar 16, 2026	15.99	15.99	15.60	15.80	15.02	-0.59%	32,907