Havas N.V. (VIE:HAV2)
Austria · Delayed Price · Currency is EUR 17.55
-0.10 (-0.57%)
At close: Oct 8, 2026
VIE:HAV2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 17.45 | 17.70 | 17.45 | 17.55 | 17.55 | -0.57% | - |
| Oct 7, 2026 | 17.70 | 17.70 | 17.65 | 17.65 | 17.65 | -0.56% | - |
| Oct 6, 2026 | 17.60 | 17.75 | 17.60 | 17.75 | 17.75 | 2.60% | - |
| Oct 5, 2026 | 17.65 | 17.65 | 17.30 | 17.30 | 17.30 | -1.42% | - |
| Oct 2, 2026 | 17.65 | 17.70 | 17.55 | 17.55 | 17.55 | -1.68% | - |
| Oct 1, 2026 | 17.45 | 17.85 | 17.35 | 17.85 | 17.85 | 1.42% | - |
| Sep 30, 2026 | 17.70 | 17.70 | 17.60 | 17.60 | 17.60 | -1.40% | - |
| Sep 29, 2026 | 17.75 | 18.00 | 17.75 | 17.85 | 17.85 | 0.56% | - |
| Sep 28, 2026 | 17.75 | 17.85 | 17.75 | 17.75 | 17.75 | - | - |
| Sep 25, 2026 | 17.85 | 17.85 | 17.75 | 17.75 | 17.75 | -0.56% | - |
| Sep 24, 2026 | 17.75 | 17.90 | 17.75 | 17.85 | 17.85 | 0.85% | - |
| Sep 23, 2026 | 18.00 | 18.05 | 17.70 | 17.70 | 17.70 | -2.75% | - |
| Sep 22, 2026 | 18.10 | 18.25 | 18.10 | 18.20 | 18.20 | 0.55% | - |
| Sep 21, 2026 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | 0.28% | - |
| Sep 18, 2026 | 18.10 | 18.10 | 18.05 | 18.05 | 18.05 | -0.28% | 432 |
| Sep 17, 2026 | 18.10 | 18.10 | 18.05 | 18.10 | 18.10 | 0.56% | - |
| Sep 16, 2026 | 17.85 | 18.00 | 17.85 | 18.00 | 18.00 | 0.28% | - |
| Sep 15, 2026 | 17.85 | 17.95 | 17.85 | 17.95 | 17.95 | -0.83% | - |
| Sep 14, 2026 | 17.85 | 18.10 | 17.85 | 18.10 | 18.10 | 1.69% | - |
| Sep 11, 2026 | 17.90 | 17.90 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Sep 10, 2026 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Sep 9, 2026 | 18.20 | 18.20 | 18.05 | 18.10 | 18.10 | -1.36% | - |
| Sep 8, 2026 | 18.50 | 18.50 | 18.30 | 18.35 | 18.35 | -0.54% | - |
| Sep 7, 2026 | 18.40 | 18.70 | 18.40 | 18.45 | 18.45 | 1.10% | - |
| Sep 4, 2026 | 18.70 | 18.70 | 18.25 | 18.25 | 18.25 | -2.41% | - |
| Sep 3, 2026 | 18.40 | 18.70 | 18.40 | 18.70 | 18.70 | 3.03% | - |
| Sep 2, 2026 | 18.00 | 18.15 | 18.00 | 18.15 | 18.15 | - | - |
| Sep 1, 2026 | 18.25 | 18.25 | 18.15 | 18.15 | 18.15 | -1.89% | - |
| Aug 31, 2026 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | -0.27% | - |
| Aug 28, 2026 | 18.55 | 18.55 | 18.50 | 18.55 | 18.55 | 0.82% | - |
| Aug 27, 2026 | 18.50 | 18.50 | 18.40 | 18.40 | 18.40 | -1.34% | - |
| Aug 26, 2026 | 18.75 | 18.75 | 18.60 | 18.65 | 18.65 | - | - |
| Aug 25, 2026 | 18.70 | 18.70 | 18.65 | 18.65 | 18.65 | -0.53% | - |
| Aug 24, 2026 | 18.55 | 18.75 | 18.55 | 18.75 | 18.75 | 1.35% | - |
| Aug 21, 2026 | 18.65 | 18.65 | 18.50 | 18.50 | 18.50 | -0.27% | - |
| Aug 20, 2026 | 18.75 | 18.75 | 18.55 | 18.55 | 18.55 | -0.27% | - |
| Aug 19, 2026 | 18.75 | 18.75 | 18.60 | 18.60 | 18.60 | -0.80% | - |
| Aug 18, 2026 | 18.65 | 18.75 | 18.65 | 18.75 | 18.75 | -1.32% | - |
| Aug 17, 2026 | 18.95 | 19.05 | 18.95 | 19.00 | 19.00 | 0.53% | - |
| Aug 14, 2026 | 18.70 | 18.90 | 18.70 | 18.90 | 18.90 | 0.53% | - |
| Aug 13, 2026 | 19.25 | 19.25 | 18.80 | 18.80 | 18.80 | -2.34% | - |
| Aug 12, 2026 | 19.10 | 19.25 | 19.10 | 19.25 | 19.25 | 1.32% | - |
| Aug 11, 2026 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | - | - |
| Aug 10, 2026 | 19.20 | 19.20 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| Aug 7, 2026 | 19.40 | 19.40 | 19.10 | 19.10 | 19.10 | -1.29% | - |
| Aug 6, 2026 | 19.20 | 19.45 | 19.20 | 19.35 | 19.35 | 1.57% | 579 |
| Aug 5, 2026 | 18.60 | 19.05 | 18.60 | 19.05 | 19.05 | 2.14% | - |
| Aug 4, 2026 | 18.90 | 18.90 | 18.60 | 18.65 | 18.65 | -1.58% | - |
| Aug 3, 2026 | 18.70 | 18.95 | 18.65 | 18.95 | 18.95 | 1.88% | - |
| Jul 31, 2026 | 18.60 | 18.60 | 18.45 | 18.60 | 18.60 | -1.59% | - |