Havas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	18.95	19.25	18.80	19.05	19.05	0.53%	89,309
Jul 15, 2026	18.55	19.00	18.30	18.95	18.95	2.71%	96,035
Jul 14, 2026	18.45	18.60	18.20	18.45	18.45	-	61,198
Jul 13, 2026	18.20	18.70	18.10	18.45	18.45	1.37%	110,541
Jul 10, 2026	18.20	18.30	18.10	18.20	18.20	0.55%	93,354
Jul 9, 2026	17.80	18.30	17.80	18.10	18.10	1.97%	71,675
Jul 8, 2026	18.10	18.20	17.55	17.75	17.75	-2.47%	123,205
Jul 7, 2026	17.80	18.30	17.65	18.20	18.20	1.11%	55,943
Jul 6, 2026	18.05	18.55	18.00	18.00	18.00	-0.28%	87,006
Jul 3, 2026	17.85	18.10	17.80	18.05	18.05	1.12%	66,341
Jul 2, 2026	17.70	17.90	17.45	17.85	17.85	1.13%	61,065
Jul 1, 2026	17.05	17.85	17.05	17.65	17.65	3.52%	75,177
Jun 30, 2026	17.15	17.25	16.90	17.05	17.05	-0.87%	96,882
Jun 29, 2026	17.00	17.50	16.90	17.20	17.20	1.78%	94,278