Skip to main content
logo
Havas N.V. (VIE:HAV2)
Austria flag Austria · Delayed Price · Currency is EUR
16.23
-0.13 (-0.83%)
At close: Mar 6, 2026

Havas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.3116.5616.2316.2316.23-0.83%-
Mar 5, 202616.0716.4516.0716.3616.362.15%648
Mar 4, 202615.8816.1415.7016.0216.020.75%3,210
Mar 3, 202616.6016.6015.9015.9015.90-6.42%-
Mar 2, 202616.7916.9916.7916.9916.99-0.35%-
Feb 27, 202617.1817.1817.0517.0517.050.09%-
Feb 26, 202617.0617.0616.9317.0317.030.68%-
Feb 25, 202616.9917.0716.9216.9216.920.18%-
Feb 24, 202616.8516.9816.8516.8916.89-1.80%-
Feb 23, 202617.0417.3117.0417.2017.202.60%-
Feb 20, 202616.9217.2116.7616.7616.76-0.53%-
Feb 19, 202616.3416.8516.2616.8516.855.44%-
Feb 18, 202615.2015.9815.2015.9815.982.50%-
Feb 11, 202615.6115.6115.3715.5915.59-0.95%-
Feb 10, 202615.6415.8215.6415.7415.740.19%-
Feb 9, 202615.5615.7215.5615.7115.712.81%-
Feb 6, 202615.3715.3715.2615.2815.28-3.11%-
Feb 5, 202615.8015.8015.7415.7715.772.37%-
Feb 4, 202615.8015.8015.4115.4115.41-0.26%-
Dec 18, 202515.4515.4515.4515.4515.45-100
Dec 17, 202515.5815.5815.3415.4515.45-0.26%-
Dec 16, 202515.6315.6315.4915.4915.49-2.79%-
Dec 15, 202515.6715.9315.6715.9315.931.50%-
Dec 12, 202515.6215.7015.6215.7015.701.75%-
Dec 11, 202515.3115.4315.3115.4315.430.72%-
Dec 10, 202515.1515.3215.1515.3215.322.27%-
Dec 9, 202514.7914.9814.7914.9814.981.66%-
Dec 8, 202514.7314.7314.7114.7314.730.07%-
Dec 5, 202514.6214.8214.6214.7214.720.93%-
Dec 4, 202514.3714.5914.3714.5914.592.21%-
Dec 3, 202514.2814.3614.2714.2714.270.21%-
Dec 2, 202514.2614.3314.2414.2414.240.89%-
Dec 1, 202514.4014.4014.1214.1214.12-2.15%-
Nov 25, 202514.4214.5114.3914.4314.432.96%-
Nov 24, 202514.2214.2914.0114.0114.01-1.30%-
Nov 21, 202514.2014.2814.2014.2014.20-1.29%-
Nov 20, 202514.3614.5214.3514.3814.38-0.21%-
Nov 17, 202514.5814.5814.4114.4114.410.14%-
Nov 14, 202514.5814.5814.3914.3914.39-2.80%-
Nov 13, 202514.8914.8914.8114.8114.81-2.47%-
Nov 12, 202514.9015.1814.9015.1815.182.88%-
Nov 11, 202514.7714.8014.7614.7614.76-0.34%-
Nov 10, 202514.7514.8114.7514.8114.811.44%-
Nov 7, 202514.7514.7514.5914.6014.600.27%-
Nov 6, 202514.5914.5914.5614.5614.56-0.92%-
Nov 5, 202514.6914.7214.6514.6914.69-1.34%-
Nov 4, 202514.9914.9914.8914.8914.89-2.04%-
Nov 3, 202515.1515.3315.1515.2015.201.06%-
Oct 31, 202515.0715.1215.0415.0415.040.84%-
Oct 30, 202514.8514.9214.7914.9214.92-1.16%-