Havas N.V. (VIE:HAV2)
Austria · Delayed Price · Currency is EUR 14.59
+0.32 (2.21%)
At close: Dec 4, 2025
Havas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.37 | 14.59 | 14.37 | 14.59 | 14.59 | 2.21% | - |
| Dec 3, 2025 | 14.28 | 14.36 | 14.27 | 14.27 | 14.27 | 0.21% | - |
| Dec 2, 2025 | 14.26 | 14.33 | 14.24 | 14.24 | 14.24 | 0.89% | - |
| Dec 1, 2025 | 14.40 | 14.40 | 14.12 | 14.12 | 14.12 | -2.15% | - |
| Nov 25, 2025 | 14.42 | 14.51 | 14.39 | 14.43 | 14.43 | 2.96% | - |
| Nov 24, 2025 | 14.22 | 14.29 | 14.01 | 14.01 | 14.01 | -1.30% | - |
| Nov 21, 2025 | 14.20 | 14.28 | 14.20 | 14.20 | 14.20 | -1.29% | - |
| Nov 20, 2025 | 14.36 | 14.52 | 14.35 | 14.38 | 14.38 | -0.21% | - |
| Nov 17, 2025 | 14.58 | 14.58 | 14.41 | 14.41 | 14.41 | 0.14% | - |
| Nov 14, 2025 | 14.58 | 14.58 | 14.39 | 14.39 | 14.39 | -2.80% | - |
| Nov 13, 2025 | 14.89 | 14.89 | 14.81 | 14.81 | 14.81 | -2.47% | - |
| Nov 12, 2025 | 14.90 | 15.18 | 14.90 | 15.18 | 15.18 | 2.88% | - |
| Nov 11, 2025 | 14.77 | 14.80 | 14.76 | 14.76 | 14.76 | -0.34% | - |
| Nov 10, 2025 | 14.75 | 14.81 | 14.75 | 14.81 | 14.81 | 1.44% | - |
| Nov 7, 2025 | 14.75 | 14.75 | 14.59 | 14.60 | 14.60 | 0.27% | - |
| Nov 6, 2025 | 14.59 | 14.59 | 14.56 | 14.56 | 14.56 | -0.92% | - |
| Nov 5, 2025 | 14.69 | 14.72 | 14.65 | 14.69 | 14.69 | -1.34% | - |
| Nov 4, 2025 | 14.99 | 14.99 | 14.89 | 14.89 | 14.89 | -2.04% | - |
| Nov 3, 2025 | 15.15 | 15.33 | 15.15 | 15.20 | 15.20 | 1.06% | - |
| Oct 31, 2025 | 15.07 | 15.12 | 15.04 | 15.04 | 15.04 | 0.84% | - |
| Oct 30, 2025 | 14.85 | 14.92 | 14.79 | 14.92 | 14.92 | -1.16% | - |
| Oct 29, 2025 | 15.34 | 15.39 | 15.09 | 15.09 | 15.09 | -1.21% | - |
| Oct 28, 2025 | 15.27 | 15.31 | 15.27 | 15.28 | 15.28 | - | - |
| Oct 27, 2025 | 15.20 | 15.28 | 15.16 | 15.28 | 15.28 | 0.76% | - |
| Oct 24, 2025 | 15.16 | 15.17 | 15.06 | 15.16 | 15.16 | 0.83% | - |
| Oct 23, 2025 | 14.93 | 15.04 | 14.93 | 15.04 | 15.04 | 0.33% | - |
| Oct 22, 2025 | 14.90 | 14.99 | 14.84 | 14.99 | 14.99 | 1.01% | - |
| Oct 21, 2025 | 14.96 | 14.96 | 14.79 | 14.84 | 14.84 | -1.00% | - |
| Oct 20, 2025 | 15.09 | 15.20 | 14.99 | 14.99 | 14.99 | -0.43% | - |
| Oct 17, 2025 | 15.07 | 15.07 | 14.98 | 15.05 | 15.05 | -0.36% | - |
| Oct 16, 2025 | 15.24 | 15.24 | 15.11 | 15.11 | 15.11 | -1.44% | - |
| Oct 15, 2025 | 15.25 | 15.33 | 15.18 | 15.33 | 15.33 | 3.55% | - |
| Oct 14, 2025 | 14.83 | 14.87 | 14.80 | 14.80 | 14.80 | 0.48% | - |
| Oct 13, 2025 | 14.54 | 14.87 | 14.54 | 14.73 | 14.73 | 3.84% | - |
| Oct 10, 2025 | 14.53 | 14.53 | 14.19 | 14.19 | 14.19 | -2.41% | - |
| Oct 9, 2025 | 14.54 | 14.74 | 14.54 | 14.54 | 14.54 | -0.03% | - |
| Oct 8, 2025 | 14.65 | 14.67 | 14.54 | 14.54 | 14.54 | -1.82% | - |
| Oct 7, 2025 | 14.80 | 14.84 | 14.79 | 14.81 | 14.81 | -0.54% | - |
| Oct 6, 2025 | 14.73 | 14.89 | 14.73 | 14.89 | 14.89 | 0.07% | - |
| Oct 3, 2025 | 15.21 | 15.21 | 14.88 | 14.88 | 14.88 | -2.62% | - |
| Oct 2, 2025 | 15.83 | 15.83 | 15.28 | 15.28 | 15.28 | -3.41% | - |
| Oct 1, 2025 | 15.65 | 15.82 | 15.65 | 15.82 | 15.82 | 1.48% | - |
| Sep 30, 2025 | 15.56 | 15.70 | 15.56 | 15.59 | 15.59 | -0.26% | - |
| Sep 29, 2025 | 15.59 | 15.69 | 15.59 | 15.63 | 15.63 | 0.51% | - |
| Sep 26, 2025 | 15.32 | 15.55 | 15.32 | 15.55 | 15.55 | 1.14% | - |
| Sep 25, 2025 | 15.48 | 15.51 | 15.38 | 15.38 | 15.38 | -0.87% | - |
| Sep 24, 2025 | 15.53 | 15.53 | 15.49 | 15.51 | 15.51 | -0.70% | - |
| Sep 23, 2025 | 15.78 | 15.78 | 15.50 | 15.62 | 15.62 | -0.51% | - |
| Sep 22, 2025 | 15.51 | 15.70 | 15.51 | 15.70 | 15.70 | 1.16% | - |
| Sep 19, 2025 | 15.62 | 15.62 | 15.38 | 15.52 | 15.52 | -0.48% | - |