Skip to main content
Havas N.V. (FRA:JP71)
Germany flag Germany · Delayed Price · Currency is EUR
14.42
+0.30 (2.16%)
At close: Dec 4, 2025

Havas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.3414.6414.3414.6414.641.56%2
Dec 4, 202514.5814.5814.0614.4214.422.16%5
Dec 3, 202514.0014.2714.0014.1114.110.21%6
Dec 2, 202513.9914.2013.9914.0814.081.04%25
Dec 1, 202514.2414.2413.9413.9413.94-2.35%-
Nov 28, 202514.1514.2914.1514.2714.270.92%125
Nov 27, 202514.1114.2014.1114.1414.14-2.75%-
Nov 26, 202514.2414.5414.1614.5414.542.00%11
Nov 25, 202514.1914.2614.1914.2614.260.44%-
Nov 24, 202513.9414.1913.9414.1914.190.95%665
Nov 21, 202513.9414.2513.9414.0614.06-0.82%1
Nov 20, 202514.1114.2814.1114.1714.17-1.57%65
Nov 19, 202514.4014.4014.4014.4014.401.14%-
Nov 18, 202513.4914.2413.4914.2414.241.55%2
Nov 17, 202514.3014.3014.0214.0214.020.11%-
Nov 14, 202514.5314.5314.0114.0114.01-2.78%-
Nov 13, 202514.8215.3614.4114.4114.41-2.64%-
Nov 12, 202514.5614.8014.4114.8014.802.99%-
Nov 11, 202514.4114.4414.3714.3714.37-0.38%-
Nov 10, 202514.3114.5514.3114.4214.421.23%15
Nov 7, 202514.3214.3214.2214.2514.250.46%15
Nov 6, 202514.2614.2614.1414.1814.18-0.87%144
Nov 5, 202514.5114.5114.3114.3114.31-1.38%-
Nov 4, 202514.7914.7914.4814.5114.51-2.03%108
Nov 3, 202514.8614.8614.7214.8114.811.06%-
Oct 31, 202514.7014.7014.6514.6514.651.14%-
Oct 30, 202514.6914.6914.3914.4914.49-1.46%61
Oct 29, 202515.0515.0514.7014.7014.70-1.18%-
Oct 28, 202515.0215.0214.8214.8814.880.07%-
Oct 27, 202514.8014.8914.7314.8714.871.16%29
Oct 24, 202514.7414.8314.7014.7014.70-4.70%72
Oct 23, 202514.5515.4214.4915.4215.425.58%180
Oct 22, 202514.5814.6114.5814.6114.611.07%295
Oct 21, 202514.6014.6014.4314.4514.45-0.99%-
Oct 20, 202514.6914.8114.6014.6014.60-0.55%20
Oct 17, 202514.8614.8614.6014.6814.68-0.31%-
Oct 16, 202514.8114.9114.7214.7214.72-1.41%-
Oct 15, 202514.9314.9314.9314.9314.933.57%-
Oct 14, 202514.3614.4314.2614.4214.420.42%-
Oct 13, 202513.9114.6013.9114.3614.362.72%-
Oct 10, 202514.2014.2013.9813.9813.98-2.68%-
Oct 9, 202514.2114.3614.1414.3614.361.06%35
Oct 8, 202514.3114.3114.1714.2114.21-1.52%216
Oct 7, 202514.5614.5614.4014.4314.43-0.59%-
Oct 6, 202514.7014.7514.5214.5214.52-2.09%446
Oct 3, 202514.8314.8314.8014.8314.83-0.40%-
Oct 2, 202514.8914.8914.8914.8914.89-3.34%-
Sep 29, 202515.4015.4015.4015.4015.40-0.06%63
Sep 26, 202515.0515.4114.9715.4115.412.63%1,254
Sep 25, 202515.0715.0715.0215.0215.02-1.15%-
Sep 24, 202515.1915.1915.1915.1915.190.60%5
Sep 23, 202515.4415.4715.1015.1015.100.27%-
Sep 22, 202515.1915.1915.0515.0615.060.23%130
Sep 19, 202515.2715.2715.0315.0315.03-2.40%-
Sep 18, 202515.0915.4015.0915.4015.402.50%-
Sep 17, 202514.9815.1714.6815.0215.021.66%181
Sep 16, 202514.8514.9314.6814.7814.78-0.54%43
Sep 15, 202514.7015.3014.7014.8614.861.75%200
Sep 12, 202514.7514.7514.6014.6014.60-1.02%8
Sep 11, 202514.7414.7514.7214.7514.75-0.44%131
Sep 10, 202514.8915.0114.7614.8214.82-0.20%6
Sep 9, 202514.8614.8914.7814.8514.850.88%-
Sep 8, 202514.9014.9014.7214.7214.72-1.80%-
Sep 5, 202515.0515.0914.9914.9914.99-0.66%-
Sep 4, 202514.7015.0914.7015.0915.09-1.76%7
Sep 3, 202514.6015.3614.5515.3615.366.01%10
Sep 2, 202514.7114.7114.4914.4914.49-2.65%20
Sep 1, 202514.7014.8814.6514.8814.880.71%23
Aug 29, 202515.0915.0914.7614.7814.78-0.40%3
Aug 28, 202514.7014.9214.7014.8414.841.23%10
Aug 27, 202514.7014.7014.6114.6614.66-0.48%-
Aug 26, 202515.2215.2214.6814.7314.73-4.35%10
Aug 25, 202515.2515.4015.0715.4015.403.08%12
Aug 22, 202514.8914.9414.7514.9414.941.56%-
Aug 21, 202514.9214.9214.7114.7114.71-5.77%-
Aug 20, 202514.9015.6114.7615.6115.615.87%20
Aug 19, 202514.8014.8014.7414.7414.741.62%-
Aug 18, 202514.7614.7614.5114.5114.51-0.92%-
Aug 15, 202514.7214.7214.6414.6414.640.10%-
Aug 14, 202514.7814.7814.6114.6314.63-0.03%50
Aug 13, 202514.6014.6714.6014.6314.630.45%-
Aug 12, 202514.6614.6814.5714.5714.57-0.17%2
Aug 11, 202514.5614.6314.5314.5914.590.62%-
Aug 8, 202514.6214.6214.4414.5014.50-1.76%35
Aug 7, 202514.6314.7614.5514.7614.762.25%29
Aug 6, 202514.6314.6314.4414.4414.44-1.27%25
Aug 5, 202514.5614.6214.4214.6214.620.45%-
Aug 4, 202513.9214.5613.9214.5614.560.80%20
Aug 1, 202513.8714.4413.7514.4414.443.11%88
Jul 31, 202514.0014.0113.9014.0114.01-2.06%31
Jul 30, 202514.4814.4814.3014.3014.30-0.10%263
Jul 29, 202514.1114.3214.1114.3214.320.63%12
Jul 28, 202514.6514.6514.2314.2314.23-2.13%-
Jul 25, 202514.5514.5714.4414.5414.540.10%2
Jul 24, 202514.6714.6714.5214.5214.52-0.31%-
Jul 23, 202514.5814.6514.5514.5714.571.32%-
Jul 22, 202514.3714.3814.3514.3814.38-0.03%-
Jul 21, 202514.4814.5914.3814.3814.38-1.34%-
Jul 18, 202514.4714.5814.4714.5814.581.67%-
Jul 17, 202514.9515.5014.3414.3414.34-4.18%1,040