Havas N.V. (FRA:JP71)
Germany · Delayed Price · Currency is EUR 16.70
-0.30 (-1.76%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:JP71 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 16.85 | 16.90 | 16.70 | 16.70 | 16.70 | -1.76% | 25 |
| Oct 22, 2026 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | -1.16% | - |
| Oct 21, 2026 | 16.85 | 17.20 | 16.85 | 17.20 | 17.20 | 1.18% | 25 |
| Oct 20, 2026 | 16.90 | 17.05 | 16.75 | 17.00 | 17.00 | 0.59% | 83 |
| Oct 19, 2026 | 17.25 | 17.25 | 16.90 | 16.90 | 16.90 | -5.32% | - |
| Oct 16, 2026 | 17.70 | 17.85 | 17.70 | 17.85 | 17.85 | 4.08% | - |
| Oct 15, 2026 | 17.30 | 17.30 | 17.15 | 17.15 | 17.15 | -3.65% | - |
| Oct 14, 2026 | 17.85 | 17.90 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Oct 13, 2026 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | 0.56% | 20 |
| Oct 12, 2026 | 17.65 | 17.80 | 17.55 | 17.80 | 17.80 | 0.28% | 4 |
| Oct 9, 2026 | 17.75 | 17.95 | 17.75 | 17.75 | 17.75 | 2.60% | - |
| Oct 8, 2026 | 17.15 | 17.35 | 17.15 | 17.30 | 17.30 | -1.14% | - |
| Oct 7, 2026 | 17.50 | 17.50 | 17.40 | 17.50 | 17.50 | 0.29% | - |
| Oct 6, 2026 | 17.40 | 17.50 | 17.40 | 17.45 | 17.45 | 2.35% | 19 |
| Oct 5, 2026 | 17.30 | 17.30 | 17.05 | 17.05 | 17.05 | -1.45% | - |
| Oct 2, 2026 | 17.45 | 17.45 | 17.30 | 17.30 | 17.30 | -1.98% | - |
| Oct 1, 2026 | 17.10 | 17.65 | 17.05 | 17.65 | 17.65 | 1.73% | - |
| Sep 30, 2026 | 17.45 | 17.45 | 17.35 | 17.35 | 17.35 | -1.42% | - |
| Sep 29, 2026 | 17.45 | 17.65 | 17.45 | 17.60 | 17.60 | 0.57% | 65 |
| Sep 28, 2026 | 17.55 | 17.60 | 17.50 | 17.50 | 17.50 | - | - |
| Sep 25, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Sep 24, 2026 | 17.45 | 17.60 | 17.45 | 17.60 | 17.60 | 0.86% | - |
| Sep 23, 2026 | 17.80 | 17.80 | 17.45 | 17.45 | 17.45 | -2.79% | - |
| Sep 22, 2026 | 17.85 | 17.95 | 17.85 | 17.95 | 17.95 | 0.56% | - |
| Sep 21, 2026 | 17.70 | 17.85 | 17.60 | 17.85 | 17.85 | 0.28% | - |
| Sep 18, 2026 | 17.75 | 17.80 | 17.75 | 17.80 | 17.80 | -0.28% | - |
| Sep 17, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.56% | - |
| Sep 16, 2026 | 17.55 | 17.75 | 17.55 | 17.75 | 17.75 | 0.57% | - |
| Sep 15, 2026 | 17.85 | 17.85 | 17.65 | 17.65 | 17.65 | -1.12% | 46 |
| Sep 14, 2026 | 17.70 | 17.85 | 17.60 | 17.85 | 17.85 | 1.71% | - |
| Sep 11, 2026 | 17.60 | 17.95 | 17.55 | 17.55 | 17.55 | -0.57% | 429 |
| Sep 10, 2026 | 17.75 | 17.75 | 17.65 | 17.65 | 17.65 | -1.12% | - |
| Sep 9, 2026 | 17.95 | 17.95 | 17.85 | 17.85 | 17.85 | -1.11% | 30 |
| Sep 8, 2026 | 18.25 | 18.25 | 18.05 | 18.05 | 18.05 | -0.55% | - |
| Sep 7, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.55% | - |
| Sep 4, 2026 | 18.35 | 18.35 | 18.05 | 18.05 | 18.05 | -1.90% | - |
| Sep 3, 2026 | 18.05 | 18.40 | 18.05 | 18.40 | 18.40 | 2.79% | 16 |
| Sep 2, 2026 | 17.65 | 17.90 | 17.65 | 17.90 | 17.90 | -0.28% | - |
| Sep 1, 2026 | 17.95 | 18.00 | 17.95 | 17.95 | 17.95 | -1.64% | - |
| Aug 31, 2026 | 18.30 | 18.30 | 18.25 | 18.25 | 18.25 | -0.27% | 13 |
| Aug 28, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.83% | - |
| Aug 27, 2026 | 18.20 | 18.20 | 18.15 | 18.15 | 18.15 | -1.36% | - |
| Aug 26, 2026 | 18.45 | 18.45 | 18.40 | 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 |