Havas N.V. (HVBVF)
OTCMKTS
· Delayed Price · Currency is USD
1.825
+0.085 (4.89%)
Jun 12, 2025, 4:00 PM EDT
Havas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Jun 12, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 4.89% | 1,317 |
| Jun 11, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Jun 10, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 3 |
| Jun 9, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Jun 6, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 8,290,948 |
| Jun 5, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Jun 4, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 100 |
| Jun 3, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 30 |
| Jun 2, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| May 30, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| May 29, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| May 28, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| May 27, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| May 23, 2025 | 1.75 | 1.81 | 1.74 | 1.74 | 1.74 | -1.69% | 9,358 |
| May 22, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 10,000 |
| May 21, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 10.62% | 173 |
| May 20, 2025 | 1.78 | 1.78 | 1.60 | 1.60 | 1.60 | -9.09% | 1,077 |
| May 19, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.92% | 182 |
| May 16, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 4.78% | 100 |
| May 15, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.69% | 250 |
| May 14, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.22% | 100 |
| May 13, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 3.14% | 100 |
| May 12, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.32% | 2,067 |
| May 9, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.16% | 5,099 |
| May 8, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 263 |
| May 7, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| May 6, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 48,356 |
| May 5, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -2.41% | 210 |
| May 2, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | 280 |
| May 1, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Apr 30, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 100 |
| Apr 29, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Apr 28, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Apr 25, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.23% | 144 |
| Apr 24, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.81% | 1,155 |
| Apr 23, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 9.21% | 10,100 |
| Apr 22, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | 661 |
| Apr 21, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | 300 |
| Apr 17, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 550 |
| Apr 16, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Apr 15, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 8.57% | 2,213 |
| Apr 14, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Apr 11, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -7.89% | 3,878 |
| Apr 10, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Apr 9, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Apr 8, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Apr 7, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Apr 4, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 10,000 |
| Apr 3, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 18,000 |