Skip to main content
logo
Havas N.V. (AMS:HAVAS)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
18.25
+0.40 (2.24%)
Nov 4, 2026, 3:17 PM CET

Havas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202617.8018.3017.8018.2518.252.24%27,080
Nov 3, 202617.9517.9517.6017.8517.85-66,950
Nov 2, 202617.3517.9017.3517.8517.852.00%49,286
Oct 30, 202617.3517.5017.1517.5017.501.16%54,316
Oct 29, 202616.9517.3016.9017.3017.301.47%58,382
Oct 28, 202617.0517.2016.9017.0517.05-61,560
Oct 27, 202617.0017.1516.9017.0517.050.59%70,001
Oct 26, 202616.7017.2016.7016.9516.950.30%100,056
Oct 23, 202617.1017.1516.7016.9016.90-1.17%59,279
Oct 22, 202617.2017.3017.0017.1017.10-0.87%51,173
Oct 21, 202617.1517.4517.0017.2517.250.88%40,272
Oct 20, 202617.1017.2516.8517.1017.10-0.29%56,585
Oct 19, 202617.5017.5017.0517.1517.15-2.83%76,200
Oct 16, 202617.8518.1517.6017.6517.65-1.40%100,085
Oct 15, 202617.9018.0517.0517.9017.900.28%220,104
Oct 14, 202618.1018.2517.8517.8517.85-1.92%63,151
Oct 13, 202618.0018.2517.9018.2018.201.11%108,938
Oct 12, 202618.0018.0517.6518.0018.00-0.55%91,966
Oct 9, 202617.6018.2517.6018.1018.102.84%149,716
Oct 8, 202617.4017.7517.3517.6017.600.28%77,987
Oct 7, 202617.6517.7517.4017.5517.55-0.85%84,909
Oct 6, 202617.5517.8517.5517.7017.700.85%128,744
Oct 5, 202617.5017.6517.2517.5517.55-70,391
Oct 2, 202617.5517.7517.5017.5517.55-54,281
Oct 1, 202617.5517.9517.2017.5517.55-0.57%65,896
Sep 30, 202617.7017.8017.5017.6517.65-1.12%90,513
Sep 29, 202617.6518.0017.6517.8517.850.85%46,372
Sep 28, 202617.7017.8517.7017.7017.70-37,438
Sep 25, 202617.9017.9017.7017.7017.70-43,882
Sep 24, 202617.6017.9517.6017.7017.70-0.28%45,792
Sep 23, 202618.1018.1517.6517.7517.75-1.39%63,692
Sep 22, 202618.2018.3017.9518.0018.00-82,538
Sep 21, 202618.0518.1517.8518.0018.00-0.55%44,099
Sep 18, 202618.0518.2017.8518.1018.10-0.28%113,902
Sep 17, 202618.1518.1517.9518.1518.150.55%42,889
Sep 16, 202617.8018.1017.8018.0518.050.56%64,986
Sep 15, 202618.2018.2017.8017.9517.95-1.37%45,813
Sep 14, 202617.6518.2517.6518.2018.202.82%53,126
Sep 11, 202618.0018.0017.7017.7017.70-1.67%43,508
Sep 10, 202617.9518.0517.8018.0018.00-30,620
Sep 9, 202618.1018.2517.9018.0018.00-1.37%49,913
Sep 8, 202618.5018.6018.1518.2518.25-1.62%72,888
Sep 7, 202618.4018.9018.3518.5518.55-0.27%59,788
Sep 4, 202618.7518.7518.2518.6018.60-0.53%77,032
Sep 3, 202618.4518.7518.2518.7018.701.91%48,463
Sep 2, 202618.0518.3517.8518.3518.350.82%51,114
Sep 1, 202618.3018.3518.0018.2018.20-0.55%67,423
Aug 31, 202618.6018.6018.2518.3018.30-1.61%82,366
Aug 28, 202618.6018.7018.4518.6018.600.54%67,484
Aug 27, 202618.4518.5518.3518.5018.500.27%64,451