Havas N.V. (FRA:JP71)
Germany · Delayed Price · Currency is EUR 16.45
-0.15 (-0.90%)
Last updated: Jun 3, 2026, 9:55 AM CET
FRA:JP71 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | - | -0.60% | - |
| Jun 1, 2026 | 16.75 | 16.75 | 16.70 | 16.70 | 16.70 | 0.30% | 5 |
| May 29, 2026 | 16.45 | 16.65 | 16.45 | 16.65 | 16.65 | 2.78% | - |
| May 28, 2026 | 16.25 | 16.25 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| May 27, 2026 | 16.40 | 16.45 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| May 26, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| May 25, 2026 | 16.30 | 16.60 | 16.30 | 16.60 | 16.60 | 2.47% | - |
| May 22, 2026 | 15.95 | 16.20 | 15.95 | 16.20 | 16.20 | 1.57% | 7 |
| May 21, 2026 | 15.90 | 16.05 | 15.90 | 15.95 | 15.95 | 1.27% | 20 |
| May 20, 2026 | 15.85 | 15.90 | 15.75 | 15.75 | 15.75 | -2.17% | - |
| May 19, 2026 | 16.05 | 16.50 | 16.05 | 16.10 | 16.10 | 1.58% | 1,010 |
| May 18, 2026 | 15.65 | 15.85 | 15.60 | 15.85 | 15.85 | 2.26% | - |
| May 15, 2026 | 15.75 | 15.75 | 15.30 | 15.50 | 15.50 | 1.31% | 400 |
| May 14, 2026 | 16.10 | 16.15 | 16.10 | 16.10 | 15.30 | 0.62% | - |
| May 13, 2026 | 15.95 | 16.00 | 15.95 | 16.00 | 15.20 | -1.54% | 40 |
| May 12, 2026 | 16.15 | 16.25 | 16.10 | 16.25 | 15.44 | -1.81% | - |
| May 11, 2026 | 16.35 | 16.55 | 16.35 | 16.55 | 15.73 | - | - |
| May 8, 2026 | 16.45 | 16.55 | 16.45 | 16.55 | 15.73 | 0.61% | - |
| May 7, 2026 | 16.60 | 16.65 | 16.45 | 16.45 | 15.63 | -1.20% | 11 |
| May 6, 2026 | 16.30 | 16.65 | 16.30 | 16.65 | 15.82 | 4.06% | - |
| May 5, 2026 | 16.05 | 16.05 | 16.00 | 16.00 | 15.20 | 0.63% | - |
| May 4, 2026 | 15.85 | 16.40 | 15.85 | 15.90 | 15.11 | - | 1,000 |
| Apr 30, 2026 | 15.80 | 15.90 | 15.80 | 15.90 | 15.11 | 0.63% | - |
| Apr 29, 2026 | 16.00 | 16.00 | 15.80 | 15.80 | 15.01 | -1.25% | 1 |
| Apr 28, 2026 | 15.95 | 16.05 | 15.95 | 16.00 | 15.20 | 0.63% | - |
| Apr 27, 2026 | 15.85 | 15.90 | 15.80 | 15.90 | 15.11 | 0.32% | - |
| Apr 24, 2026 | 15.80 | 15.85 | 15.80 | 15.85 | 15.06 | -1.25% | - |
| Apr 23, 2026 | 16.00 | 16.05 | 16.00 | 16.05 | 15.25 | 0.94% | - |
| Apr 22, 2026 | 15.75 | 15.90 | 15.75 | 15.90 | 15.11 | 0.32% | - |
| Apr 21, 2026 | 15.85 | 15.90 | 15.85 | 15.85 | 15.06 | -0.31% | 11 |
| Apr 20, 2026 | 16.00 | 16.05 | 15.90 | 15.90 | 15.11 | -1.55% | 6 |
| Apr 17, 2026 | 15.75 | 16.15 | 15.75 | 16.15 | 15.35 | 1.57% | - |
| Apr 16, 2026 | 16.05 | 16.05 | 15.90 | 15.90 | 15.11 | 2.91% | - |
| Apr 15, 2026 | 15.60 | 15.60 | 15.45 | 15.45 | 14.68 | -2.22% | - |
| Apr 14, 2026 | 15.75 | 15.90 | 15.75 | 15.80 | 15.01 | -1.56% | 47 |
| Apr 13, 2026 | 15.65 | 16.05 | 15.65 | 16.05 | 15.25 | -0.93% | 3 |
| Apr 10, 2026 | 15.75 | 16.20 | 15.75 | 16.20 | 15.40 | 2.21% | - |
| Apr 9, 2026 | 15.85 | 15.95 | 15.85 | 15.85 | 15.06 | -3.06% | - |
| Apr 8, 2026 | 16.45 | 16.45 | 16.35 | 16.35 | 15.54 | 1.87% | 100 |
| Apr 7, 2026 | 15.30 | 16.05 | 15.30 | 16.05 | 15.25 | 7.83% | - |
| Apr 2, 2026 | 14.71 | 14.89 | 14.71 | 14.89 | 14.15 | -1.29% | - |
| Apr 1, 2026 | 15.02 | 15.08 | 14.96 | 15.08 | 14.33 | 0.84% | 9 |
| Mar 31, 2026 | 14.89 | 14.96 | 14.89 | 14.96 | 14.21 | 1.60% | - |
| Mar 30, 2026 | 14.82 | 14.82 | 14.72 | 14.72 | 13.99 | -1.01% | - |
| Mar 27, 2026 | 14.92 | 14.92 | 14.87 | 14.87 | 14.13 | -1.46% | - |
| Mar 26, 2026 | 14.99 | 15.09 | 14.88 | 15.09 | 14.34 | 0.10% | - |
| Mar 25, 2026 | 15.10 | 15.11 | 15.08 | 15.08 | 14.33 | 0.30% | - |
| Mar 24, 2026 | 14.97 | 15.03 | 14.97 | 15.03 | 14.28 | -0.50% | - |
| Mar 23, 2026 | 14.44 | 15.11 | 14.41 | 15.11 | 14.35 | 2.16% | - |
| Mar 20, 2026 | 14.70 | 14.84 | 14.70 | 14.79 | 14.05 | -0.10% | 167 |