Skip to main content
logo
Havas N.V. (FRA:JP71)
Germany flag Germany · Delayed Price · Currency is EUR
18.45
-0.15 (-0.81%)
Last updated: Jul 21, 2026, 9:55 AM CET

FRA:JP71 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202618.7018.7518.6018.6018.60-1.06%-
Jul 17, 202618.7518.8018.7518.8018.800.27%-
Jul 16, 202618.6018.7518.6018.7518.752.18%-
Jul 15, 202618.2018.4018.1518.3518.350.55%601
Jul 14, 202618.2518.2518.1518.2518.25-0.82%54
Jul 13, 202618.0018.4018.0018.4018.402.51%3
Jul 10, 202617.9017.9517.9017.9517.950.56%-
Jul 9, 202617.6017.8517.5517.8517.851.71%20
Jul 8, 202617.8517.9017.3517.5517.55-1.68%122
Jul 7, 202617.8517.9517.8517.8517.85-1.11%-
Jul 6, 202618.0018.2518.0018.0518.051.69%-
Jul 3, 202617.6517.7517.6517.7517.751.43%10
Jul 2, 202617.3017.5017.3017.5017.501.45%1
Jul 1, 202616.9017.2516.8517.2517.252.68%200
Jun 30, 202616.9516.9516.8016.8016.80-3.72%-
Jun 29, 202616.7017.4516.7017.4517.452.35%400
Jun 26, 202616.8017.0516.4517.0517.053.02%545
Jun 25, 202616.6016.6016.5016.5516.55-30
Jun 24, 202616.5016.5516.4516.5516.55-0.90%-
Jun 23, 202616.5016.7016.5016.7016.70-0.30%-
Jun 22, 202616.9016.9016.7016.7516.75-0.89%5
Jun 19, 202617.0517.0516.9016.9016.901.20%-
Jun 18, 202616.8516.8516.7016.7016.70-1.47%-
Jun 17, 202617.1017.1016.9516.9516.95-0.59%25
Jun 16, 202617.0017.0516.9517.0517.05-0.29%26
Jun 15, 202617.1017.1017.1017.1017.102.40%-
Jun 12, 202616.8016.8016.6516.7016.70-1.18%-
Jun 11, 202616.8016.9016.6516.9016.900.60%145
Jun 10, 202617.0017.0016.7016.8016.80-4.27%-
Jun 9, 202617.5517.5516.9517.5517.556.04%1,017
Jun 8, 202616.4016.6016.4016.5516.55-0.60%14
Jun 5, 202617.1017.1016.6516.6516.650.91%150
Jun 4, 202616.4516.5016.4516.5016.50--
Jun 3, 202616.5016.5016.4516.5016.50-0.60%-
Jun 2, 202616.6016.6016.6016.6016.60-0.60%-
Jun 1, 202616.7516.7516.7016.7016.700.30%5
May 29, 202616.4516.6516.4516.6516.652.78%-
May 28, 202616.2516.2516.2016.2016.20-0.61%-
May 27, 202616.4016.4516.3016.3016.30-1.21%-
May 26, 202616.6016.6016.5016.5016.50-0.60%-
May 25, 202616.3016.6016.3016.6016.602.47%-
May 22, 202615.9516.2015.9516.2016.201.57%7
May 21, 202615.9016.0515.9015.9515.951.27%20
May 20, 202615.8515.9015.7515.7515.75-2.17%-
May 19, 202616.0516.5016.0516.1016.101.58%1,010
May 18, 202615.6515.8515.6015.8515.852.26%-
May 15, 202615.7515.7515.3015.5015.501.31%400
May 14, 202616.1016.1516.1016.1015.300.62%-
May 13, 202615.9516.0015.9516.0015.20-1.54%40
May 12, 202616.1516.2516.1016.2515.44-1.81%-