Havas N.V. (VIE:HAV2)
Austria · Delayed Price · Currency is EUR 18.85
-0.15 (-0.79%)
At close: Jul 20, 2026
VIE:HAV2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 18.95 | 19.10 | 18.85 | 18.85 | 18.85 | -0.79% | - |
| Jul 17, 2026 | 18.90 | 19.05 | 18.90 | 19.00 | 19.00 | - | - |
| Jul 16, 2026 | 18.90 | 19.15 | 18.90 | 19.00 | 19.00 | 0.80% | - |
| Jul 15, 2026 | 18.30 | 18.85 | 18.30 | 18.85 | 18.85 | 2.45% | - |
| Jul 14, 2026 | 18.35 | 18.50 | 18.35 | 18.40 | 18.40 | -1.08% | - |
| Jul 13, 2026 | 18.20 | 18.65 | 18.20 | 18.60 | 18.60 | 1.92% | - |
| Jul 10, 2026 | 18.15 | 18.25 | 18.15 | 18.25 | 18.25 | 0.55% | - |
| Jul 9, 2026 | 17.75 | 18.15 | 17.75 | 18.15 | 18.15 | 2.83% | - |
| Jul 8, 2026 | 18.10 | 18.10 | 17.60 | 17.65 | 17.65 | -3.02% | - |
| Jul 7, 2026 | 18.05 | 18.20 | 18.05 | 18.20 | 18.20 | 0.28% | - |
| Jul 6, 2026 | 18.25 | 18.45 | 18.15 | 18.15 | 18.15 | 0.83% | - |
| Jul 3, 2026 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | 0.56% | - |
| Jul 2, 2026 | 17.60 | 17.90 | 17.60 | 17.90 | 17.90 | 0.56% | - |
| Jul 1, 2026 | 17.15 | 17.80 | 17.15 | 17.80 | 17.80 | 3.79% | - |
| Jun 30, 2026 | 17.20 | 17.20 | 17.00 | 17.15 | 17.15 | -0.87% | - |
| Jun 29, 2026 | 16.90 | 17.30 | 16.90 | 17.30 | 17.30 | 2.06% | - |
| Jun 26, 2026 | 16.80 | 16.95 | 16.60 | 16.95 | 16.95 | 0.89% | - |
| Jun 25, 2026 | 16.90 | 16.90 | 16.75 | 16.80 | 16.80 | -0.88% | - |
| Jun 24, 2026 | 17.00 | 17.00 | 16.65 | 16.95 | 16.95 | - | - |
| Jun 23, 2026 | 16.90 | 17.05 | 16.90 | 16.95 | 16.95 | - | - |
| Jun 22, 2026 | 17.15 | 17.15 | 16.95 | 16.95 | 16.95 | -2.02% | - |
| Jun 19, 2026 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | 1.17% | - |
| Jun 18, 2026 | 17.15 | 17.15 | 16.95 | 17.10 | 17.10 | -0.58% | - |
| Jun 17, 2026 | 17.35 | 17.35 | 17.15 | 17.20 | 17.20 | -0.29% | - |
| Jun 16, 2026 | 17.30 | 17.35 | 17.20 | 17.25 | 17.25 | -0.29% | - |
| Jun 15, 2026 | 17.35 | 17.40 | 17.30 | 17.30 | 17.30 | 1.17% | - |
| Jun 12, 2026 | 17.05 | 17.10 | 16.85 | 17.10 | 17.10 | 1.48% | - |
| Jun 11, 2026 | 17.05 | 17.15 | 16.85 | 16.85 | 16.85 | -1.75% | - |
| Jun 10, 2026 | 17.35 | 17.35 | 16.95 | 17.15 | 17.15 | -2.28% | 672 |
| Jun 9, 2026 | 17.40 | 17.75 | 17.40 | 17.55 | 17.55 | 4.15% | - |
| Jun 8, 2026 | 16.60 | 16.85 | 16.60 | 16.85 | 16.85 | - | - |
| Jun 5, 2026 | 16.85 | 17.15 | 16.85 | 16.85 | 16.85 | -0.30% | - |
| Jun 4, 2026 | 16.70 | 16.90 | 16.70 | 16.90 | 16.90 | 0.90% | - |
| Jun 3, 2026 | 16.70 | 16.90 | 16.70 | 16.75 | 16.75 | - | - |
| Jun 2, 2026 | 17.40 | 17.45 | 16.75 | 16.75 | 16.75 | -3.46% | - |
| Jun 1, 2026 | 16.95 | 17.35 | 16.95 | 17.35 | 17.35 | 2.97% | - |
| May 29, 2026 | 16.55 | 16.95 | 16.55 | 16.85 | 16.85 | 1.81% | - |
| May 28, 2026 | 16.60 | 16.65 | 16.45 | 16.55 | 16.55 | - | - |
| May 27, 2026 | 16.75 | 16.75 | 16.50 | 16.55 | 16.55 | -0.90% | - |
| May 26, 2026 | 16.90 | 16.90 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| May 25, 2026 | 16.65 | 16.80 | 16.65 | 16.80 | 16.80 | 2.13% | - |
| May 22, 2026 | 16.25 | 16.45 | 16.25 | 16.45 | 16.45 | 1.54% | - |
| May 21, 2026 | 16.20 | 16.30 | 16.15 | 16.20 | 16.20 | -0.31% | - |
| May 20, 2026 | 16.10 | 16.25 | 16.00 | 16.25 | 16.25 | 0.31% | 672 |
| May 19, 2026 | 16.20 | 16.55 | 16.20 | 16.20 | 16.20 | 0.31% | - |
| May 18, 2026 | 15.90 | 16.15 | 15.70 | 16.15 | 16.15 | 2.22% | - |
| May 15, 2026 | 15.65 | 15.85 | 15.65 | 15.80 | 15.80 | 2.27% | - |
| May 14, 2026 | 16.40 | 16.40 | 16.25 | 16.25 | 15.45 | - | - |
| May 13, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 15.45 | -1.52% | - |
| May 12, 2026 | 16.40 | 16.50 | 16.40 | 16.50 | 15.69 | -1.79% | - |