Skip to main content
Havas N.V. (AMS:HAVAS)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
16.31
-0.08 (-0.51%)
At close: Mar 6, 2026

Havas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.5316.7016.1116.3116.31-0.51%101,382
Mar 5, 202616.0616.5815.9516.3916.391.78%83,272
Mar 4, 202615.7016.2615.6316.1116.112.74%121,270
Mar 3, 202616.6216.6215.6615.6815.68-6.31%113,231
Mar 2, 202616.8817.0616.6516.7316.73-3.23%95,468
Feb 27, 202617.1817.2916.9017.2917.290.97%210,359
Feb 26, 202617.0717.5216.7617.1217.120.73%114,560
Feb 25, 202616.9517.1016.7517.0017.000.28%123,822
Feb 24, 202616.7017.1216.7016.9516.950.55%97,816
Feb 23, 202617.0017.3516.7416.8616.86-0.82%226,201
Feb 20, 202616.9617.2616.6117.0017.00-430,520
Feb 19, 202616.2017.0115.9317.0017.005.19%939,596
Feb 18, 202614.6116.4414.6116.1616.1613.02%704,969
Feb 17, 202613.9414.4713.9414.3014.302.88%177,297
Feb 16, 202614.3814.3813.9013.9013.90-2.76%107,199
Feb 13, 202614.2914.4314.0914.2914.290.62%250,839
Feb 12, 202614.7514.8714.2114.2114.21-3.52%205,737
Feb 11, 202615.6715.7014.7214.7214.72-6.35%159,785
Feb 10, 202615.5815.9215.5815.7215.721.04%94,968
Feb 9, 202615.5015.7615.5015.5615.56-130,526
Feb 6, 202615.4215.6515.0515.5615.56-0.32%86,771
Feb 5, 202616.0116.1615.5715.6115.61-3.57%97,796
Feb 4, 202616.0416.1915.5316.1916.19-0.44%287,274
Feb 3, 202617.6017.6016.2616.2616.26-7.48%210,861
Feb 2, 202617.3317.5717.2617.5717.570.72%57,375
Jan 30, 202617.6917.7117.3217.4517.450.29%123,696
Jan 29, 202617.3517.5917.2317.4017.400.60%118,259
Jan 28, 202617.1817.2917.0017.2917.290.09%76,504
Jan 27, 202617.8017.8817.1817.2817.28-2.55%102,920
Jan 26, 202617.7417.7817.2917.7317.730.15%96,474
Jan 23, 202616.9017.7016.9017.7017.704.25%130,647
Jan 22, 202616.7117.0616.7116.9816.982.25%43,250
Jan 21, 202616.6916.7016.4016.6116.61-0.01%62,657
Jan 20, 202617.2017.2916.6116.6116.61-3.55%127,804
Jan 19, 202617.2017.5317.1717.2217.22-1.75%86,530
Jan 16, 202617.5017.6817.3917.5317.53-0.26%118,331
Jan 15, 202617.5617.5817.2017.5717.570.19%102,270
Jan 14, 202617.2817.5917.1317.5417.540.80%79,668
Jan 13, 202617.2017.4017.0017.4017.400.80%108,395
Jan 12, 202617.8017.9017.2617.2617.26-1.84%79,851
Jan 9, 202617.0018.0017.0017.5917.593.84%326,015
Jan 8, 202617.0217.1116.8316.9416.94-0.97%57,351
Jan 7, 202617.3017.3117.0517.1017.10-1.52%71,683
Jan 6, 202617.1317.3717.0217.3717.371.29%110,776
Jan 5, 202617.2317.6517.0617.1417.140.11%128,013
Jan 2, 202617.0017.1916.9417.1317.130.74%72,143
Dec 31, 202516.7017.0016.6017.0017.001.59%47,154
Dec 30, 202516.4216.9816.4216.7316.731.94%89,064
Dec 29, 202516.0616.4516.0016.4216.422.06%105,037
Dec 24, 202515.8016.1015.7916.0816.081.76%38,545
Dec 23, 202515.7615.8715.7015.8115.81-0.06%49,348
Dec 22, 202515.6015.9215.5915.8215.821.40%63,428
Dec 19, 202515.6115.8015.5015.6015.60-1.25%541,468
Dec 18, 202515.5815.8015.4615.8015.801.41%64,619
Dec 17, 202515.5815.5915.2615.5815.58-0.01%44,820
Dec 16, 202515.5215.6015.4015.5815.58-0.08%78,237
Dec 15, 202515.5815.8815.4515.5915.59-0.10%99,683
Dec 12, 202515.5015.7815.4915.6115.610.74%100,868
Dec 11, 202515.2515.5415.2115.4915.491.04%65,908
Dec 10, 202515.1015.3715.0015.3315.331.54%76,078
Dec 9, 202514.6715.1014.6415.1015.102.03%96,812
Dec 8, 202514.6014.8514.5014.8014.801.37%137,443
Dec 5, 202514.6014.8214.5314.6014.600.12%106,931
Dec 4, 202514.3314.6714.3314.5814.581.97%82,697
Dec 3, 202514.2914.4514.2314.3014.300.35%68,306
Dec 2, 202514.2314.3314.0814.2514.250.10%260,534
Dec 1, 202514.4014.4314.0814.2414.24-1.71%111,333
Nov 28, 202514.3014.5114.2514.4814.480.58%60,653
Nov 27, 202514.3314.4314.2314.4014.400.28%101,048
Nov 26, 202514.4514.4814.3014.3614.36-0.73%70,561
Nov 25, 202514.4014.5014.3514.4714.470.19%128,541
Nov 24, 202514.2614.4414.0214.4414.441.53%329,455
Nov 21, 202514.1514.4614.1014.2214.22-0.03%100,490
Nov 20, 202514.4014.5414.2214.2214.22-1.22%116,297
Nov 19, 202514.8014.8314.3214.4014.40-5.26%285,232
Nov 18, 202514.1015.2012.8315.2015.205.01%120,790
Nov 17, 202514.5314.6014.3714.4814.48-0.75%73,066
Nov 14, 202514.7114.7114.3614.5914.59-1.59%113,845
Nov 13, 202515.1015.1314.7614.8214.82-1.95%117,830
Nov 12, 202514.8615.2914.7815.1215.121.75%110,700
Nov 11, 202514.8014.9014.7014.8614.861.02%51,422
Nov 10, 202514.7414.8614.6514.7114.710.72%61,733
Nov 7, 202514.6414.7614.5414.6014.60-0.07%58,456
Nov 6, 202514.5514.6214.4314.6114.610.45%63,876
Nov 5, 202514.6914.8414.5514.5514.55-1.72%78,171
Nov 4, 202514.9015.0314.7614.8014.80-1.89%198,302
Nov 3, 202515.1015.3515.0515.0915.09-0.53%85,994
Oct 31, 202515.0015.1914.9515.1715.171.10%112,182
Oct 30, 202515.0015.0214.7115.0015.000.10%93,768
Oct 29, 202515.3015.4314.9914.9914.99-2.38%91,724
Oct 28, 202515.3015.4415.1515.3515.350.16%86,124
Oct 27, 202515.1015.4015.1015.3315.331.52%97,826
Oct 24, 202515.1015.4614.9815.1015.100.37%92,583
Oct 23, 202514.8615.0614.8615.0415.041.35%84,432
Oct 22, 202514.9015.0814.8114.8414.84-0.27%516,791
Oct 21, 202514.8715.0014.7314.8814.88-0.13%106,094
Oct 20, 202515.0215.2114.9014.9014.90-0.57%80,915
Oct 17, 202515.0315.1014.9114.9914.99-1.19%101,731
Oct 16, 202515.1415.3614.9415.1715.170.40%104,404
Oct 15, 202515.5015.7415.0615.1115.112.48%295,284