Havas N.V. (VIE:HAV2)
Austria
· Delayed Price · Currency is EUR 14.72
+0.13 (0.93%)
At close: Dec 5, 2025
Havas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.62 | 14.82 | 14.62 | 14.72 | 14.72 | 0.93% | - |
| Dec 4, 2025 | 14.37 | 14.59 | 14.37 | 14.59 | 14.59 | 2.21% | - |
| Dec 3, 2025 | 14.28 | 14.36 | 14.27 | 14.27 | 14.27 | 0.21% | - |
| Dec 2, 2025 | 14.26 | 14.33 | 14.24 | 14.24 | 14.24 | 0.89% | - |
| Dec 1, 2025 | 14.40 | 14.40 | 14.12 | 14.12 | 14.12 | -2.15% | - |
| Nov 25, 2025 | 14.42 | 14.51 | 14.39 | 14.43 | 14.43 | 2.96% | - |
| Nov 24, 2025 | 14.22 | 14.29 | 14.01 | 14.01 | 14.01 | -1.30% | - |
| Nov 21, 2025 | 14.20 | 14.28 | 14.20 | 14.20 | 14.20 | -1.29% | - |
| Nov 20, 2025 | 14.36 | 14.52 | 14.35 | 14.38 | 14.38 | -0.21% | - |
| Nov 17, 2025 | 14.58 | 14.58 | 14.41 | 14.41 | 14.41 | 0.14% | - |
| Nov 14, 2025 | 14.58 | 14.58 | 14.39 | 14.39 | 14.39 | -2.80% | - |
| Nov 13, 2025 | 14.89 | 14.89 | 14.81 | 14.81 | 14.81 | -2.47% | - |
| Nov 12, 2025 | 14.90 | 15.18 | 14.90 | 15.18 | 15.18 | 2.88% | - |
| Nov 11, 2025 | 14.77 | 14.80 | 14.76 | 14.76 | 14.76 | -0.34% | - |
| Nov 10, 2025 | 14.75 | 14.81 | 14.75 | 14.81 | 14.81 | 1.44% | - |
| Nov 7, 2025 | 14.75 | 14.75 | 14.59 | 14.60 | 14.60 | 0.27% | - |
| Nov 6, 2025 | 14.59 | 14.59 | 14.56 | 14.56 | 14.56 | -0.92% | - |
| Nov 5, 2025 | 14.69 | 14.72 | 14.65 | 14.69 | 14.69 | -1.34% | - |
| Nov 4, 2025 | 14.99 | 14.99 | 14.89 | 14.89 | 14.89 | -2.04% | - |
| Nov 3, 2025 | 15.15 | 15.33 | 15.15 | 15.20 | 15.20 | 1.06% | - |
| Oct 31, 2025 | 15.07 | 15.12 | 15.04 | 15.04 | 15.04 | 0.84% | - |
| Oct 30, 2025 | 14.85 | 14.92 | 14.79 | 14.92 | 14.92 | -1.16% | - |
| Oct 29, 2025 | 15.34 | 15.39 | 15.09 | 15.09 | 15.09 | -1.21% | - |
| Oct 28, 2025 | 15.27 | 15.31 | 15.27 | 15.28 | 15.28 | - | - |
| Oct 27, 2025 | 15.20 | 15.28 | 15.16 | 15.28 | 15.28 | 0.76% | - |
| Oct 24, 2025 | 15.16 | 15.17 | 15.06 | 15.16 | 15.16 | 0.83% | - |
| Oct 23, 2025 | 14.93 | 15.04 | 14.93 | 15.04 | 15.04 | 0.33% | - |
| Oct 22, 2025 | 14.90 | 14.99 | 14.84 | 14.99 | 14.99 | 1.01% | - |
| Oct 21, 2025 | 14.96 | 14.96 | 14.79 | 14.84 | 14.84 | -1.00% | - |
| Oct 20, 2025 | 15.09 | 15.20 | 14.99 | 14.99 | 14.99 | -0.43% | - |
| Oct 17, 2025 | 15.07 | 15.07 | 14.98 | 15.05 | 15.05 | -0.36% | - |
| Oct 16, 2025 | 15.24 | 15.24 | 15.11 | 15.11 | 15.11 | -1.44% | - |
| Oct 15, 2025 | 15.25 | 15.33 | 15.18 | 15.33 | 15.33 | 3.55% | - |
| Oct 14, 2025 | 14.83 | 14.87 | 14.80 | 14.80 | 14.80 | 0.48% | - |
| Oct 13, 2025 | 14.54 | 14.87 | 14.54 | 14.73 | 14.73 | 3.84% | - |
| Oct 10, 2025 | 14.53 | 14.53 | 14.19 | 14.19 | 14.19 | -2.41% | - |
| Oct 9, 2025 | 14.54 | 14.74 | 14.54 | 14.54 | 14.54 | -0.03% | - |
| Oct 8, 2025 | 14.65 | 14.67 | 14.54 | 14.54 | 14.54 | -1.82% | - |
| Oct 7, 2025 | 14.80 | 14.84 | 14.79 | 14.81 | 14.81 | -0.54% | - |
| Oct 6, 2025 | 14.73 | 14.89 | 14.73 | 14.89 | 14.89 | 0.07% | - |
| Oct 3, 2025 | 15.21 | 15.21 | 14.88 | 14.88 | 14.88 | -2.62% | - |
| Oct 2, 2025 | 15.83 | 15.83 | 15.28 | 15.28 | 15.28 | -3.41% | - |
| Oct 1, 2025 | 15.65 | 15.82 | 15.65 | 15.82 | 15.82 | 1.48% | - |
| Sep 30, 2025 | 15.56 | 15.70 | 15.56 | 15.59 | 15.59 | -0.26% | - |
| Sep 29, 2025 | 15.59 | 15.69 | 15.59 | 15.63 | 15.63 | 0.51% | - |
| Sep 26, 2025 | 15.32 | 15.55 | 15.32 | 15.55 | 15.55 | 1.14% | - |
| Sep 25, 2025 | 15.48 | 15.51 | 15.38 | 15.38 | 15.38 | -0.87% | - |
| Sep 24, 2025 | 15.53 | 15.53 | 15.49 | 15.51 | 15.51 | -0.70% | - |
| Sep 23, 2025 | 15.78 | 15.78 | 15.50 | 15.62 | 15.62 | -0.51% | - |
| Sep 22, 2025 | 15.51 | 15.70 | 15.51 | 15.70 | 15.70 | 1.16% | - |
| Sep 19, 2025 | 15.62 | 15.62 | 15.38 | 15.52 | 15.52 | -0.48% | - |
| Sep 18, 2025 | 15.80 | 15.87 | 15.60 | 15.60 | 15.60 | 2.40% | - |
| Sep 17, 2025 | 15.40 | 15.40 | 15.06 | 15.23 | 15.23 | 0.46% | - |
| Sep 16, 2025 | 15.08 | 15.32 | 15.06 | 15.16 | 15.16 | -0.56% | - |
| Sep 15, 2025 | 15.13 | 15.29 | 15.13 | 15.25 | 15.25 | 1.26% | - |
| Sep 12, 2025 | 15.11 | 15.11 | 15.05 | 15.06 | 15.06 | -0.26% | 9 |
| Sep 11, 2025 | 15.03 | 15.10 | 15.03 | 15.10 | 15.10 | -0.69% | 18 |
| Sep 10, 2025 | 15.17 | 15.31 | 15.17 | 15.20 | 15.20 | -0.30% | 19 |
| Sep 9, 2025 | 15.32 | 15.32 | 15.12 | 15.25 | 15.25 | 0.96% | - |
| Sep 8, 2025 | 15.20 | 15.20 | 15.08 | 15.10 | 15.10 | -1.85% | - |
| Sep 5, 2025 | 15.49 | 15.49 | 15.39 | 15.39 | 15.39 | -0.68% | 6 |
| Sep 4, 2025 | 15.08 | 15.49 | 15.08 | 15.49 | 15.49 | 2.96% | 17 |
| Sep 3, 2025 | 14.97 | 15.06 | 14.97 | 15.05 | 15.05 | 1.01% | 34 |
| Sep 2, 2025 | 14.97 | 14.98 | 14.87 | 14.90 | 14.90 | -1.03% | - |
| Sep 1, 2025 | 15.07 | 15.10 | 15.05 | 15.05 | 15.05 | -0.73% | 31 |
| Aug 29, 2025 | 15.34 | 15.34 | 15.11 | 15.16 | 15.16 | -0.72% | - |
| Aug 28, 2025 | 15.18 | 15.34 | 15.18 | 15.27 | 15.27 | 1.46% | 29 |
| Aug 27, 2025 | 15.04 | 15.05 | 14.95 | 15.05 | 15.05 | 0.17% | - |
| Aug 26, 2025 | 15.36 | 15.36 | 15.02 | 15.03 | 15.03 | -4.02% | 58 |
| Aug 25, 2025 | 15.50 | 15.66 | 15.49 | 15.66 | 15.66 | 0.84% | 15 |
| Aug 22, 2025 | 15.15 | 15.53 | 15.15 | 15.53 | 15.53 | 2.71% | 265 |
| Aug 21, 2025 | 15.19 | 15.19 | 14.98 | 15.12 | 15.12 | -1.02% | - |
| Aug 20, 2025 | 15.16 | 15.31 | 15.16 | 15.27 | 15.27 | 0.59% | - |
| Aug 19, 2025 | 15.16 | 15.24 | 15.13 | 15.18 | 15.18 | 0.86% | 56 |
| Aug 18, 2025 | 14.97 | 15.05 | 14.84 | 15.05 | 15.05 | -0.10% | - |
| Aug 15, 2025 | 15.03 | 15.09 | 15.01 | 15.07 | 15.07 | 0.67% | - |
| Aug 14, 2025 | 15.05 | 15.13 | 14.97 | 14.97 | 14.97 | -0.30% | 7 |
| Aug 13, 2025 | 14.96 | 15.02 | 14.96 | 15.01 | 15.01 | 0.43% | - |
| Aug 12, 2025 | 15.03 | 15.05 | 14.95 | 14.95 | 14.95 | -0.17% | 34 |
| Aug 11, 2025 | 14.91 | 15.00 | 14.91 | 14.97 | 14.97 | 0.71% | - |
| Aug 8, 2025 | 14.98 | 15.00 | 14.82 | 14.87 | 14.87 | -0.73% | 16 |
| Aug 7, 2025 | 14.94 | 15.06 | 14.94 | 14.98 | 14.98 | 1.32% | - |
| Aug 6, 2025 | 14.95 | 15.01 | 14.78 | 14.78 | 14.78 | -1.43% | 11 |
| Aug 5, 2025 | 14.89 | 15.01 | 14.89 | 15.00 | 15.00 | 1.90% | - |
| Aug 4, 2025 | 14.35 | 14.72 | 14.35 | 14.72 | 14.72 | 4.07% | - |
| Aug 1, 2025 | 14.09 | 14.14 | 14.09 | 14.14 | 14.14 | -0.49% | - |
| Jul 31, 2025 | 14.22 | 14.22 | 14.20 | 14.21 | 14.21 | -1.49% | - |
| Jul 30, 2025 | 14.57 | 15.22 | 14.43 | 14.43 | 14.43 | -0.72% | 5,733 |
| Jul 29, 2025 | 14.43 | 14.67 | 14.43 | 14.53 | 14.53 | -0.34% | 23 |
| Jul 28, 2025 | 15.00 | 15.00 | 14.58 | 14.58 | 14.58 | -2.41% | - |
| Jul 25, 2025 | 14.91 | 15.04 | 14.91 | 14.94 | 14.94 | 0.30% | - |
| Jul 24, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -0.30% | - |
| Jul 23, 2025 | 14.96 | 15.11 | 14.94 | 14.94 | 14.94 | 1.32% | - |
| Jul 22, 2025 | 14.74 | 14.75 | 14.58 | 14.75 | 14.75 | -0.07% | - |
| Jul 21, 2025 | 14.80 | 14.96 | 14.76 | 14.76 | 14.76 | -1.40% | - |
| Jul 18, 2025 | 14.97 | 15.04 | 14.96 | 14.97 | 14.97 | 1.46% | - |
| Jul 17, 2025 | 15.45 | 15.45 | 14.75 | 14.75 | 14.75 | -3.47% | - |
| Jul 16, 2025 | 15.51 | 15.52 | 15.28 | 15.28 | 15.28 | -0.03% | - |
| Jul 15, 2025 | 15.21 | 15.32 | 15.21 | 15.29 | 15.29 | 0.89% | - |
| Jul 14, 2025 | 15.17 | 15.20 | 15.15 | 15.15 | 15.15 | -0.49% | - |