Skip to main content
logo
Havas N.V. (FRA:JP71)
Germany flag Germany · Delayed Price · Currency is EUR
16.55
-0.08 (-0.48%)
Last updated: Feb 20, 2026, 3:25 PM CET

Havas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202616.7917.0416.5516.5516.55-0.48%-
Feb 19, 202615.8616.6315.8616.6316.632.31%51
Feb 18, 202614.8416.2614.8416.2616.2614.27%68
Feb 17, 202613.9014.2313.8714.2314.231.53%-
Feb 16, 202614.0614.1113.9614.0114.010.14%10
Feb 13, 202614.2614.2613.9913.9913.99-3.28%40
Feb 12, 202614.4314.5514.4314.4714.470.24%-
Feb 11, 202615.3115.3914.4314.4314.43-7.14%53
Feb 10, 202615.4815.5415.4815.5415.540.19%-
Feb 9, 202615.4915.5115.4615.5115.511.27%-
Feb 6, 202615.0315.3214.9715.3215.32-1.83%35
Feb 5, 202615.9115.9115.6015.6015.60-0.41%-
Feb 4, 202615.8115.8115.3915.6715.67-5.75%-
Feb 3, 202617.2317.2316.6216.6216.62-3.43%150
Feb 2, 202616.8017.2116.8017.2117.21-0.23%79
Jan 30, 202617.0517.4117.0517.2517.25-0.81%75
Jan 29, 202617.2517.3917.1317.3917.392.26%151
Jan 28, 202616.7817.0116.7817.0117.01-2.30%-
Jan 27, 202617.5117.5117.4117.4117.410.35%-
Jan 26, 202617.3317.3517.3317.3517.350.46%-
Jan 23, 202616.9317.2716.9317.2717.273.48%30
Jan 22, 202616.7016.7016.6916.6916.691.71%10
Jan 21, 202616.3916.4116.3716.4116.41-1.94%-
Jan 20, 202616.9917.1416.7316.7316.73-2.36%2
Jan 19, 202617.0317.2717.0317.1417.14-1.52%-
Jan 16, 202617.2817.8417.2817.4017.40-2.93%10
Jan 15, 202617.2217.9317.0317.9317.934.03%11
Jan 14, 202617.0417.2317.0117.2317.230.73%37
Jan 13, 202617.0117.1116.9817.1117.11-0.78%-
Jan 12, 202617.2417.5517.2417.2417.24-2.65%47
Jan 9, 202616.6017.7116.6017.7117.715.67%166
Jan 8, 202616.7616.9016.7616.7616.76-1.59%700
Jan 7, 202616.9417.0516.8917.0317.03-1.56%20
Jan 6, 202616.8517.3016.8517.3017.301.97%562
Jan 5, 202616.7916.9716.7916.9716.970.03%21
Jan 2, 202616.7716.9616.7716.9616.962.57%87
Dec 30, 202516.1716.5416.1716.5416.542.19%1
Dec 29, 202515.7916.2615.7916.1816.183.59%78
Dec 23, 202515.5715.6215.5715.6215.620.32%-
Dec 22, 202515.3515.8515.3515.5715.570.97%1,000
Dec 19, 202515.5515.6015.4215.4215.42-0.77%-
Dec 18, 202515.3315.5415.3115.5415.541.94%-
Dec 17, 202515.3315.3715.2515.2515.25-0.26%27
Dec 16, 202515.3415.4215.2915.2915.29-0.68%1
Dec 15, 202515.3615.5915.3515.3915.39-1.35%5
Dec 12, 202515.2515.6015.2515.6015.602.33%2
Dec 11, 202515.0915.2515.0615.2515.250.79%12
Dec 10, 202514.8515.1314.8515.1315.131.85%25
Dec 9, 202514.7714.9014.6414.8514.852.03%115
Dec 8, 202514.5614.5614.5614.5614.56-0.58%-