Skip to main content
logo
Havas N.V. (AMS:HAVAS)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
18.00
-0.05 (-0.28%)
Jul 6, 2026, 5:35 PM CET

Havas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202617.8518.0517.8018.00-0.84%16,371
Jul 2, 202617.7017.9017.4517.8517.851.13%61,065
Jul 1, 202617.0517.8517.0517.6517.653.52%75,177
Jun 30, 202617.1517.2516.9017.0517.05-0.87%96,882
Jun 29, 202617.0017.5016.9017.2017.201.78%94,278
Jun 26, 202616.8517.0516.5516.9016.900.30%78,951
Jun 25, 202617.0017.0016.6516.8516.85-0.59%81,907
Jun 24, 202616.9017.0016.5516.9516.95-52,674
Jun 23, 202616.9017.1516.7516.9516.95-0.59%49,797
Jun 22, 202617.1517.2016.9017.0517.05-0.29%75,070
Jun 19, 202617.1517.3517.0517.1017.10-125,108
Jun 18, 202617.1017.1516.8017.1017.10-0.58%88,875
Jun 17, 202617.3517.3517.0517.2017.20-0.29%63,992
Jun 16, 202617.2517.4517.1517.2517.25-64,728
Jun 15, 202617.3017.4517.2017.2517.25-56,546
Jun 12, 202616.9517.2516.8017.2517.252.07%66,641
Jun 11, 202617.1017.2516.7016.9016.90-1.74%87,659
Jun 10, 202617.1517.3016.8517.2017.20-63,519
Jun 9, 202617.3517.8017.1517.2017.202.38%210,963
Jun 8, 202616.6516.9516.5516.8016.800.60%46,547
Jun 5, 202616.9017.2016.6516.7016.70-1.76%71,834
Jun 4, 202616.6017.0016.6017.0017.001.49%97,550
Jun 3, 202616.7516.9516.6016.7516.75-0.59%68,479
Jun 2, 202617.3017.6016.7016.8516.85-2.60%75,958
Jun 1, 202616.9517.5516.8517.3017.302.06%151,573
May 29, 202616.5017.0016.5016.9516.952.42%743,275
May 28, 202616.6016.7516.3516.5516.55-0.30%47,705
May 27, 202616.6516.7516.4016.6016.60-0.30%62,097
May 26, 202616.8516.9016.5016.6516.65-1.19%55,248
May 25, 202616.5016.8516.4516.8516.852.12%76,922
May 22, 202616.1516.6516.0516.5016.502.48%103,333
May 21, 202616.3016.4016.0516.1016.10-1.23%59,379
May 20, 202616.2016.3515.8516.3016.300.62%61,802
May 19, 202616.1516.6016.1516.2016.20-66,786
May 18, 202615.6016.2515.6016.2016.202.53%65,493
May 15, 202615.6015.8515.5015.8015.801.94%92,513
May 14, 202616.0016.4016.0016.3015.502.19%82,041
May 13, 202616.3516.3515.9515.9515.17-2.15%81,671
May 12, 202616.5516.5516.3016.3015.50-1.81%81,160
May 11, 202616.6016.8516.5516.6015.79-0.30%46,093
May 8, 202616.6516.8516.6516.6515.83-0.30%44,149
May 7, 202616.9016.9516.6016.7015.88-0.60%80,900
May 6, 202616.5017.1516.4516.8015.982.44%80,632
May 5, 202616.2016.4516.1016.4015.602.18%80,238
May 4, 202616.2016.2515.9516.0515.26-0.93%74,826
Apr 30, 202616.1016.2515.9516.2015.400.62%80,700
Apr 29, 202616.3516.4015.9516.1015.31-1.53%43,612
Apr 28, 202616.3516.4016.1016.3515.550.93%72,541
Apr 27, 202616.0016.4015.8516.2015.401.25%48,623
Apr 24, 202616.1016.2016.0016.0015.21-0.93%41,389