Skip to main content
Havas N.V. (AMS:HAVAS)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
16.30
-0.05 (-0.31%)
Apr 29, 2026, 9:32 AM CET

Havas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.3516.4016.1016.3516.350.93%72,541
Apr 27, 202616.0016.4015.8516.2016.201.25%48,623
Apr 24, 202616.1016.2016.0016.0016.00-0.93%41,389
Apr 23, 202616.3516.4015.9516.1516.15-0.92%49,137
Apr 22, 202616.1016.3515.9516.3016.300.62%85,874
Apr 21, 202616.0516.2515.9516.2016.200.62%65,398
Apr 20, 202616.1016.3516.0516.1016.10-1.53%78,036
Apr 17, 202616.0516.5015.9516.3516.351.87%126,164
Apr 16, 202616.0516.4015.9016.0516.050.63%139,663
Apr 15, 202616.2016.2015.5015.9515.95-2.45%217,559
Apr 14, 202616.3016.4515.9016.3516.350.62%115,501
Apr 13, 202616.1516.5516.0016.2516.250.31%62,562
Apr 10, 202615.8516.4515.8516.2016.201.57%109,036
Apr 9, 202616.2516.2515.5515.9515.95-1.24%145,428
Apr 8, 202616.4516.7016.1516.1516.151.57%150,998
Apr 7, 202615.3516.4515.2515.9015.903.79%162,907
Apr 2, 202615.0015.3514.9015.3215.320.54%71,879
Apr 1, 202615.2715.3615.0915.2415.241.65%80,569
Mar 31, 202615.0615.1414.8814.9914.99-0.79%82,464
Mar 30, 202614.9215.1114.8415.1115.110.57%181,797
Mar 27, 202615.1915.1914.9015.0215.02-0.91%57,836
Mar 26, 202615.2315.3815.0215.1615.16-0.66%55,870
Mar 25, 202615.3215.4715.1215.2615.261.64%100,882
Mar 24, 202615.0015.4715.0015.0215.020.59%103,556
Mar 23, 202614.5215.3914.4514.9314.930.05%66,752
Mar 20, 202614.9015.0214.7314.9214.920.26%309,399
Mar 19, 202615.0215.0814.8814.8814.88-2.01%90,067
Mar 18, 202615.5815.6715.1015.1915.19-2.01%128,586
Mar 17, 202615.6415.8915.5015.5015.50-1.87%107,898
Mar 16, 202615.9915.9915.6015.8015.80-0.59%32,907
Mar 13, 202615.7116.0815.5315.8915.890.65%80,549
Mar 12, 202616.1016.2015.7215.7915.79-1.72%76,705
Mar 11, 202616.4616.4616.0616.0616.06-2.48%60,800
Mar 10, 202616.4016.7916.1316.4716.472.50%154,269
Mar 9, 202615.9016.1615.6116.0716.07-1.46%93,692
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