Havas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	16.50	17.15	16.45	16.70	-	1.83%	32,957
May 5, 2026	16.20	16.45	16.10	16.40	16.40	2.18%	80,238
May 4, 2026	16.20	16.25	15.95	16.05	16.05	-0.93%	74,826
Apr 30, 2026	16.10	16.25	15.95	16.20	16.20	0.62%	80,700
Apr 29, 2026	16.35	16.40	15.95	16.10	16.10	-1.53%	43,612
Apr 28, 2026	16.35	16.40	16.10	16.35	16.35	0.93%	72,541
Apr 27, 2026	16.00	16.40	15.85	16.20	16.20	1.25%	48,623
Apr 24, 2026	16.10	16.20	16.00	16.00	16.00	-0.93%	41,389
Apr 23, 2026	16.35	16.40	15.95	16.15	16.15	-0.92%	49,137
Apr 22, 2026	16.10	16.35	15.95	16.30	16.30	0.62%	85,874
Apr 21, 2026	16.05	16.25	15.95	16.20	16.20	0.62%	65,398
Apr 20, 2026	16.10	16.35	16.05	16.10	16.10	-1.53%	78,036
Apr 17, 2026	16.05	16.50	15.95	16.35	16.35	1.87%	126,164
Apr 16, 2026	16.05	16.40	15.90	16.05	16.05	0.63%	139,663
Apr 15, 2026	16.20	16.20	15.50	15.95	15.95	-2.45%	217,559
Apr 14, 2026	16.30	16.45	15.90	16.35	16.35	0.62%	115,501
Apr 13, 2026	16.15	16.55	16.00	16.25	16.25	0.31%	62,562
Apr 10, 2026	15.85	16.45	15.85	16.20	16.20	1.57%	109,036
Apr 9, 2026	16.25	16.25	15.55	15.95	15.95	-1.24%	145,428
Apr 8, 2026	16.45	16.70	16.15	16.15	16.15	1.57%	150,998
Apr 7, 2026	15.35	16.45	15.25	15.90	15.90	3.79%	162,907
Apr 2, 2026	15.00	15.35	14.90	15.32	15.32	0.54%	71,879
Apr 1, 2026	15.27	15.36	15.09	15.24	15.24	1.65%	80,569
Mar 31, 2026	15.06	15.14	14.88	14.99	14.99	-0.79%	82,464
Mar 30, 2026	14.92	15.11	14.84	15.11	15.11	0.57%	181,797
Mar 27, 2026	15.19	15.19	14.90	15.02	15.02	-0.91%	57,836
Mar 26, 2026	15.23	15.38	15.02	15.16	15.16	-0.66%	55,870
Mar 25, 2026	15.32	15.47	15.12	15.26	15.26	1.64%	100,882
Mar 24, 2026	15.00	15.47	15.00	15.02	15.02	0.59%	103,556
Mar 23, 2026	14.52	15.39	14.45	14.93	14.93	0.05%	66,752
Mar 20, 2026	14.90	15.02	14.73	14.92	14.92	0.26%	309,399
Mar 19, 2026	15.02	15.08	14.88	14.88	14.88	-2.01%	90,067
Mar 18, 2026	15.58	15.67	15.10	15.19	15.19	-2.01%	128,586
Mar 17, 2026	15.64	15.89	15.50	15.50	15.50	-1.87%	107,898
Mar 16, 2026	15.99	15.99	15.60	15.80	15.80	-0.59%	32,907
Mar 13, 2026	15.71	16.08	15.53	15.89	15.89	0.65%	80,549
Mar 12, 2026	16.10	16.20	15.72	15.79	15.79	-1.72%	76,705
Mar 11, 2026	16.46	16.46	16.06	16.06	16.06	-2.48%	60,800
Mar 10, 2026	16.40	16.79	16.13	16.47	16.47	2.50%	154,269
Mar 9, 2026	15.90	16.16	15.61	16.07	16.07	-1.46%	93,692
Mar 6, 2026	16.53	16.70	16.11	16.31	16.31	-0.51%	101,382
Mar 5, 2026	16.06	16.58	15.95	16.39	16.39	1.78%	83,272
Mar 4, 2026	15.70	16.26	15.63	16.11	16.11	2.74%	121,270
Mar 3, 2026	16.62	16.62	15.66	15.68	15.68	-6.31%	113,231
Mar 2, 2026	16.88	17.06	16.65	16.73	16.73	-3.23%	95,468
Feb 27, 2026	17.18	17.29	16.90	17.29	17.29	0.97%	210,359
Feb 26, 2026	17.07	17.52	16.76	17.12	17.12	0.73%	114,560
Feb 25, 2026	16.95	17.10	16.75	17.00	17.00	0.28%	123,822
Feb 24, 2026	16.70	17.12	16.70	16.95	16.95	0.55%	97,816
Feb 23, 2026	17.00	17.35	16.74	16.86	16.86	-0.82%	226,201