Havas N.V. (FRA:JP71)
Germany · Delayed Price · Currency is EUR 18.40
0.00 (0.00%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:JP71 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 18.45 | 18.45 | 18.40 | 18.40 | - | - | - |
| Aug 25, 2026 | 18.45 | 18.50 | 18.40 | 18.40 | 18.40 | -0.54% | 1,177 |
| Aug 24, 2026 | 18.30 | 18.50 | 18.30 | 18.50 | 18.50 | 1.37% | - |
| Aug 21, 2026 | 18.10 | 18.25 | 18.10 | 18.25 | 18.25 | -0.54% | - |
| Aug 20, 2026 | 18.40 | 18.40 | 18.30 | 18.35 | 18.35 | - | - |
| Aug 19, 2026 | 18.60 | 18.60 | 18.35 | 18.35 | 18.35 | -0.81% | 4 |
| Aug 18, 2026 | 18.35 | 18.70 | 18.35 | 18.50 | 18.50 | 0.82% | 106 |
| Aug 17, 2026 | 18.65 | 18.75 | 18.35 | 18.35 | 18.35 | -1.61% | 55 |
| Aug 14, 2026 | 18.45 | 18.70 | 18.45 | 18.65 | 18.65 | 0.54% | - |
| Aug 13, 2026 | 18.95 | 18.95 | 18.55 | 18.55 | 18.55 | -2.37% | 1 |
| Aug 12, 2026 | 18.85 | 19.00 | 18.85 | 19.00 | 19.00 | 1.33% | - |
| Aug 11, 2026 | 18.65 | 18.75 | 18.65 | 18.75 | 18.75 | -1.83% | 3 |
| Aug 10, 2026 | 18.85 | 19.10 | 18.75 | 19.10 | 19.10 | 1.33% | 410 |
| Aug 7, 2026 | 19.00 | 19.20 | 18.85 | 18.85 | 18.85 | -1.31% | - |
| Aug 6, 2026 | 19.15 | 19.15 | 19.05 | 19.10 | 19.10 | 1.60% | - |
| Aug 5, 2026 | 18.35 | 18.80 | 18.35 | 18.80 | 18.80 | 2.17% | - |
| Aug 4, 2026 | 18.55 | 18.65 | 18.40 | 18.40 | 18.40 | -1.60% | 1 |
| Aug 3, 2026 | 18.50 | 18.70 | 18.45 | 18.70 | 18.70 | 1.91% | - |
| Jul 31, 2026 | 18.40 | 18.40 | 18.30 | 18.35 | 18.35 | -1.87% | - |
| Jul 30, 2026 | 18.20 | 18.70 | 18.20 | 18.70 | 18.70 | 1.36% | 18 |
| Jul 29, 2026 | 18.55 | 18.65 | 18.45 | 18.45 | 18.45 | 1.65% | 17 |
| Jul 28, 2026 | 18.15 | 18.25 | 18.15 | 18.15 | 18.15 | - | - |
| Jul 27, 2026 | 18.00 | 18.15 | 17.80 | 18.15 | 18.15 | -1.89% | 51 |
| Jul 24, 2026 | 19.20 | 19.50 | 18.50 | 18.50 | 18.50 | 3.06% | 2,570 |
| Jul 23, 2026 | 18.15 | 18.15 | 17.95 | 17.95 | 17.95 | -2.71% | - |
| Jul 22, 2026 | 17.90 | 18.45 | 17.90 | 18.45 | 18.45 | 0.82% | - |
| Jul 21, 2026 | 18.35 | 18.45 | 18.30 | 18.30 | 18.30 | -1.61% | - |
| Jul 20, 2026 | 18.70 | 18.75 | 18.60 | 18.60 | 18.60 | -1.06% | - |
| Jul 17, 2026 | 18.75 | 18.80 | 18.75 | 18.80 | 18.80 | 0.27% | - |
| Jul 16, 2026 | 18.60 | 18.75 | 18.60 | 18.75 | 18.75 | 2.18% | - |
| Jul 15, 2026 | 18.20 | 18.40 | 18.15 | 18.35 | 18.35 | 0.55% | 601 |
| Jul 14, 2026 | 18.25 | 18.25 | 18.15 | 18.25 | 18.25 | -0.82% | 54 |
| Jul 13, 2026 | 18.00 | 18.40 | 18.00 | 18.40 | 18.40 | 2.51% | 3 |
| Jul 10, 2026 | 17.90 | 17.95 | 17.90 | 17.95 | 17.95 | 0.56% | - |
| Jul 9, 2026 | 17.60 | 17.85 | 17.55 | 17.85 | 17.85 | 1.71% | 20 |
| Jul 8, 2026 | 17.85 | 17.90 | 17.35 | 17.55 | 17.55 | -1.68% | 122 |
| Jul 7, 2026 | 17.85 | 17.95 | 17.85 | 17.85 | 17.85 | -1.11% | - |
| Jul 6, 2026 | 18.00 | 18.25 | 18.00 | 18.05 | 18.05 | 1.69% | - |
| Jul 3, 2026 | 17.65 | 17.75 | 17.65 | 17.75 | 17.75 | 1.43% | 10 |
| Jul 2, 2026 | 17.30 | 17.50 | 17.30 | 17.50 | 17.50 | 1.45% | 1 |
| Jul 1, 2026 | 16.90 | 17.25 | 16.85 | 17.25 | 17.25 | 2.68% | 200 |
| Jun 30, 2026 | 16.95 | 16.95 | 16.80 | 16.80 | 16.80 | -3.72% | - |
| Jun 29, 2026 | 16.70 | 17.45 | 16.70 | 17.45 | 17.45 | 2.35% | 400 |
| Jun 26, 2026 | 16.80 | 17.05 | 16.45 | 17.05 | 17.05 | 3.02% | 545 |
| Jun 25, 2026 | 16.60 | 16.60 | 16.50 | 16.55 | 16.55 | - | 30 |
| Jun 24, 2026 | 16.50 | 16.55 | 16.45 | 16.55 | 16.55 | -0.90% | - |
| Jun 23, 2026 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | -0.30% | - |
| Jun 22, 2026 | 16.90 | 16.90 | 16.70 | 16.75 | 16.75 | -0.89% | 5 |
| Jun 19, 2026 | 17.05 | 17.05 | 16.90 | 16.90 | 16.90 | 1.20% | - |
| Jun 18, 2026 | 16.85 | 16.85 | 16.70 | 16.70 | 16.70 | -1.47% | - |