Havas N.V. (FRA:JP71)
Germany · Delayed Price · Currency is EUR 13.94
-0.33 (-2.35%)
Last updated: Dec 1, 2025, 3:29 PM CET
Havas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 14.24 | 14.24 | 13.94 | 13.94 | 13.94 | -2.35% | - |
| Nov 28, 2025 | 14.15 | 14.29 | 14.15 | 14.27 | 14.27 | 0.92% | 125 |
| Nov 27, 2025 | 14.11 | 14.20 | 14.11 | 14.14 | 14.14 | -2.75% | - |
| Nov 26, 2025 | 14.24 | 14.54 | 14.16 | 14.54 | 14.54 | 2.00% | 11 |
| Nov 25, 2025 | 14.19 | 14.26 | 14.19 | 14.26 | 14.26 | 0.44% | - |
| Nov 24, 2025 | 13.94 | 14.19 | 13.94 | 14.19 | 14.19 | 0.95% | 665 |
| Nov 21, 2025 | 13.94 | 14.25 | 13.94 | 14.06 | 14.06 | -0.82% | 1 |
| Nov 20, 2025 | 14.11 | 14.28 | 14.11 | 14.17 | 14.17 | -1.57% | 65 |
| Nov 19, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.14% | - |
| Nov 18, 2025 | 13.49 | 14.24 | 13.49 | 14.24 | 14.24 | 1.55% | 2 |
| Nov 17, 2025 | 14.30 | 14.30 | 14.02 | 14.02 | 14.02 | 0.11% | - |
| Nov 14, 2025 | 14.53 | 14.53 | 14.01 | 14.01 | 14.01 | -2.78% | - |
| Nov 13, 2025 | 14.82 | 15.36 | 14.41 | 14.41 | 14.41 | -2.64% | - |
| Nov 12, 2025 | 14.56 | 14.80 | 14.41 | 14.80 | 14.80 | 2.99% | - |
| Nov 11, 2025 | 14.41 | 14.44 | 14.37 | 14.37 | 14.37 | -0.38% | - |
| Nov 10, 2025 | 14.31 | 14.55 | 14.31 | 14.42 | 14.42 | 1.23% | 15 |
| Nov 7, 2025 | 14.32 | 14.32 | 14.22 | 14.25 | 14.25 | 0.46% | 15 |
| Nov 6, 2025 | 14.26 | 14.26 | 14.14 | 14.18 | 14.18 | -0.87% | 144 |
| Nov 5, 2025 | 14.51 | 14.51 | 14.31 | 14.31 | 14.31 | -1.38% | - |
| Nov 4, 2025 | 14.79 | 14.79 | 14.48 | 14.51 | 14.51 | -2.03% | 108 |
| Nov 3, 2025 | 14.86 | 14.86 | 14.72 | 14.81 | 14.81 | 1.06% | - |
| Oct 31, 2025 | 14.70 | 14.70 | 14.65 | 14.65 | 14.65 | 1.14% | - |
| Oct 30, 2025 | 14.69 | 14.69 | 14.39 | 14.49 | 14.49 | -1.46% | 61 |
| Oct 29, 2025 | 15.05 | 15.05 | 14.70 | 14.70 | 14.70 | -1.18% | - |
| Oct 28, 2025 | 15.02 | 15.02 | 14.82 | 14.88 | 14.88 | 0.07% | - |
| Oct 27, 2025 | 14.80 | 14.89 | 14.73 | 14.87 | 14.87 | 1.16% | 29 |
| Oct 24, 2025 | 14.74 | 14.83 | 14.70 | 14.70 | 14.70 | -4.70% | 72 |
| Oct 23, 2025 | 14.55 | 15.42 | 14.49 | 15.42 | 15.42 | 5.58% | 180 |
| Oct 22, 2025 | 14.58 | 14.61 | 14.58 | 14.61 | 14.61 | 1.07% | 295 |
| Oct 21, 2025 | 14.60 | 14.60 | 14.43 | 14.45 | 14.45 | -0.99% | - |
| Oct 20, 2025 | 14.69 | 14.81 | 14.60 | 14.60 | 14.60 | -0.55% | 20 |
| Oct 17, 2025 | 14.86 | 14.86 | 14.60 | 14.68 | 14.68 | -0.31% | - |
| Oct 16, 2025 | 14.81 | 14.91 | 14.72 | 14.72 | 14.72 | -1.41% | - |
| Oct 15, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 3.57% | - |
| Oct 14, 2025 | 14.36 | 14.43 | 14.26 | 14.42 | 14.42 | 0.42% | - |
| Oct 13, 2025 | 13.91 | 14.60 | 13.91 | 14.36 | 14.36 | 2.72% | - |
| Oct 10, 2025 | 14.20 | 14.20 | 13.98 | 13.98 | 13.98 | -2.68% | - |
| Oct 9, 2025 | 14.21 | 14.36 | 14.14 | 14.36 | 14.36 | 1.06% | 35 |
| Oct 8, 2025 | 14.31 | 14.31 | 14.17 | 14.21 | 14.21 | -1.52% | 216 |
| Oct 7, 2025 | 14.56 | 14.56 | 14.40 | 14.43 | 14.43 | -0.59% | - |
| Oct 6, 2025 | 14.70 | 14.75 | 14.52 | 14.52 | 14.52 | -2.09% | 446 |
| Oct 3, 2025 | 14.83 | 14.83 | 14.80 | 14.83 | 14.83 | -0.40% | - |
| Oct 2, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -3.34% | - |
| Sep 29, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.06% | 63 |
| Sep 26, 2025 | 15.05 | 15.41 | 14.97 | 15.41 | 15.41 | 2.63% | 1,254 |
| Sep 25, 2025 | 15.07 | 15.07 | 15.02 | 15.02 | 15.02 | -1.15% | - |
| Sep 24, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.60% | 5 |
| Sep 23, 2025 | 15.44 | 15.47 | 15.10 | 15.10 | 15.10 | 0.27% | - |
| Sep 22, 2025 | 15.19 | 15.19 | 15.05 | 15.06 | 15.06 | 0.23% | 130 |
| Sep 19, 2025 | 15.27 | 15.27 | 15.03 | 15.03 | 15.03 | -2.40% | - |