Havas N.V. (AMS:HAVAS)
Netherlands · Delayed Price · Currency is EUR 18.55
+0.25 (1.37%)
Jul 24, 2026, 5:35 PM CET
Havas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 16.85 | 17.05 | 16.55 | 16.90 | 16.90 | 0.30% | 78,951 |
| Jun 25, 2026 | 17.00 | 17.00 | 16.65 | 16.85 | 16.85 | -0.59% | 81,907 |
| Jun 24, 2026 | 16.90 | 17.00 | 16.55 | 16.95 | 16.95 | - | 52,674 |
| Jun 23, 2026 | 16.90 | 17.15 | 16.75 | 16.95 | 16.95 | -0.59% | 49,797 |
| Jun 22, 2026 | 17.15 | 17.20 | 16.90 | 17.05 | 17.05 | -0.29% | 75,070 |
| Jun 19, 2026 | 17.15 | 17.35 | 17.05 | 17.10 | 17.10 | - | 125,108 |
| Jun 18, 2026 | 17.10 | 17.15 | 16.80 | 17.10 | 17.10 | -0.58% | 88,875 |
| Jun 17, 2026 | 17.35 | 17.35 | 17.05 | 17.20 | 17.20 | -0.29% | 63,992 |
| Jun 16, 2026 | 17.25 | 17.45 | 17.15 | 17.25 | 17.25 | - | 64,728 |
| Jun 15, 2026 | 17.30 | 17.45 | 17.20 | 17.25 | 17.25 | - | 56,546 |
| Jun 12, 2026 | 16.95 | 17.25 | 16.80 | 17.25 | 17.25 | 2.07% | 66,641 |
| Jun 11, 2026 | 17.10 | 17.25 | 16.70 | 16.90 | 16.90 | -1.74% | 87,659 |
| Jun 10, 2026 | 17.15 | 17.30 | 16.85 | 17.20 | 17.20 | - | 63,519 |
| Jun 9, 2026 | 17.35 | 17.80 | 17.15 | 17.20 | 17.20 | 2.38% | 210,963 |
| Jun 8, 2026 | 16.65 | 16.95 | 16.55 | 16.80 | 16.80 | 0.60% | 46,547 |
| Jun 5, 2026 | 16.90 | 17.20 | 16.65 | 16.70 | 16.70 | -1.76% | 71,834 |
| Jun 4, 2026 | 16.60 | 17.00 | 16.60 | 17.00 | 17.00 | 1.49% | 97,550 |
| Jun 3, 2026 | 16.75 | 16.95 | 16.60 | 16.75 | 16.75 | -0.59% | 68,479 |
| Jun 2, 2026 | 17.30 | 17.60 | 16.70 | 16.85 | 16.85 | -2.60% | 75,958 |
| Jun 1, 2026 | 16.95 | 17.55 | 16.85 | 17.30 | 17.30 | 2.06% | 151,573 |
| May 29, 2026 | 16.50 | 17.00 | 16.50 | 16.95 | 16.95 | 2.42% | 743,275 |
| May 28, 2026 | 16.60 | 16.75 | 16.35 | 16.55 | 16.55 | -0.30% | 47,705 |
| May 27, 2026 | 16.65 | 16.75 | 16.40 | 16.60 | 16.60 | -0.30% | 62,097 |
| 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 |