Havas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	17.60	17.95	17.60	17.70	17.70	-0.28%	45,792
Sep 23, 2026	18.10	18.15	17.65	17.75	17.75	-1.39%	63,692
Sep 22, 2026	18.20	18.30	17.95	18.00	18.00	-	82,538
Sep 21, 2026	18.05	18.15	17.85	18.00	18.00	-0.55%	44,099
Sep 18, 2026	18.05	18.20	17.85	18.10	18.10	-0.28%	113,902
Sep 17, 2026	18.15	18.15	17.95	18.15	18.15	0.55%	42,889
Sep 16, 2026	17.80	18.10	17.80	18.05	18.05	0.56%	64,986
Sep 15, 2026	18.20	18.20	17.80	17.95	17.95	-1.37%	45,813
Sep 14, 2026	17.65	18.25	17.65	18.20	18.20	2.82%	53,126
Sep 11, 2026	18.00	18.00	17.70	17.70	17.70	-1.67%	43,508
Sep 10, 2026	17.95	18.05	17.80	18.00	18.00	-	30,620
Sep 9, 2026	18.10	18.25	17.90	18.00	18.00	-1.37%	49,913
Sep 8, 2026	18.50	18.60	18.15	18.25	18.25	-1.62%	72,888
Sep 7, 2026	18.40	18.90	18.35	18.55	18.55	-0.27%	59,788
Sep 4, 2026	18.75	18.75	18.25	18.60	18.60	-0.53%	77,032
Sep 3, 2026	18.45	18.75	18.25	18.70	18.70	1.91%	48,463
Sep 2, 2026	18.05	18.35	17.85	18.35	18.35	0.82%	51,114
Sep 1, 2026	18.30	18.35	18.00	18.20	18.20	-0.55%	67,423
Aug 31, 2026	18.60	18.60	18.25	18.30	18.30	-1.61%	82,366
Aug 28, 2026	18.60	18.70	18.45	18.60	18.60	0.54%	67,484
Aug 27, 2026	18.45	18.55	18.35	18.50	18.50	0.27%	64,451
Aug 26, 2026	18.55	18.75	18.45	18.45	18.45	-1.34%	57,192
Aug 25, 2026	18.65	18.80	18.55	18.70	18.70	-0.27%	58,853
Aug 24, 2026	18.50	18.85	18.45	18.75	18.75	1.08%	59,259
Aug 21, 2026	18.50	18.70	18.30	18.55	18.55	0.27%	61,988
Aug 20, 2026	18.75	18.80	18.50	18.50	18.50	-0.80%	41,542
Aug 19, 2026	18.80	19.00	18.50	18.65	18.65	-0.53%	91,496
Aug 18, 2026	18.55	18.85	18.55	18.75	18.75	0.81%	73,120
Aug 17, 2026	18.90	19.10	18.55	18.60	18.60	-1.85%	66,579
Aug 14, 2026	18.55	19.05	18.55	18.95	18.95	1.34%	297,262
Aug 13, 2026	19.10	19.30	18.50	18.70	18.70	-2.09%	114,042
Aug 12, 2026	19.00	19.35	18.90	19.10	19.10	-	81,772
Aug 11, 2026	18.95	19.15	18.90	19.10	19.10	1.06%	121,683
Aug 10, 2026	19.30	19.30	18.80	18.90	18.90	-1.82%	125,919
Aug 7, 2026	19.40	19.45	18.95	19.25	19.25	-0.26%	68,493
Aug 6, 2026	19.10	19.60	19.10	19.30	19.30	1.05%	104,871
Aug 5, 2026	18.65	19.15	18.65	19.10	19.10	2.14%	96,517
Aug 4, 2026	18.90	19.00	18.45	18.70	18.70	-0.80%	82,283
Aug 3, 2026	18.65	19.10	18.60	18.85	18.85	1.62%	70,845
Jul 31, 2026	18.60	18.70	18.40	18.55	18.55	-0.54%	151,936
Jul 30, 2026	18.50	19.10	18.35	18.65	18.65	0.81%	90,374
Jul 29, 2026	18.75	19.00	18.50	18.50	18.50	-1.07%	89,312
Jul 28, 2026	18.15	18.90	18.15	18.70	18.70	2.47%	154,212
Jul 27, 2026	17.95	18.45	17.85	18.25	18.25	-1.62%	107,151
Jul 24, 2026	19.35	20.10	18.50	18.55	18.55	1.37%	197,166
Jul 23, 2026	18.40	18.45	18.00	18.30	18.30	-0.54%	89,218
Jul 22, 2026	18.45	18.70	18.10	18.40	18.40	-0.27%	54,240
Jul 21, 2026	18.95	18.95	18.30	18.45	18.45	-2.12%	89,753
Jul 20, 2026	18.90	19.15	18.65	18.85	18.85	-0.79%	97,857
Jul 17, 2026	18.95	19.15	18.85	19.00	19.00	-0.26%	91,353