Havas N.V. (HVBVD)
OTCMKTS · Delayed Price · Currency is USD
17.86
-0.71 (-3.82%)
Feb 11, 2026, 10:14 AM EST
Havas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 18.03 | 18.03 | 17.86 | 17.86 | 17.86 | -3.82% | 606 |
| Feb 5, 2026 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -0.59% | 150 |
| Feb 4, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -5.99% | 203 |
| Feb 3, 2026 | 19.84 | 19.87 | 19.84 | 19.87 | 19.87 | -5.52% | 200 |
| Jan 27, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.14% | 152 |
| Jan 26, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 12.42% | 112 |
| Dec 24, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 3.15% | 100 |
| Dec 11, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 6.53% | 190 |
| Oct 31, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | 30 |
| Oct 30, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | 8,000 |
| Oct 29, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 13.33% | 115 |
| Oct 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 10 |
| Oct 27, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -13.29% | 10 |
| Oct 24, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 15.33% | 206 |
| Oct 17, 2025 | 16.75 | 16.75 | 15.00 | 15.00 | 15.00 | - | 71 |
| Oct 16, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 10 |
| Oct 9, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | 72 |
| Aug 25, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -13.22% | 11 |
| Aug 19, 2025 | 17.70 | 17.70 | 17.40 | 17.40 | 17.40 | 19.18% | 28 |