Skip to main content
Havas N.V. (VIE:HAV2)
Austria flag Austria · Delayed Price · Currency is EUR
16.23
-0.13 (-0.83%)
At close: Mar 6, 2026

Havas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.3116.5616.2316.2316.23-0.83%-
Mar 5, 202616.0716.4516.0716.3616.362.15%648
Mar 4, 202615.8816.1415.7016.0216.020.75%3,210
Mar 3, 202616.6016.6015.9015.9015.90-6.42%-
Mar 2, 202616.7916.9916.7916.9916.99-0.35%-
Feb 27, 202617.1817.1817.0517.0517.050.09%-
Feb 26, 202617.0617.0616.9317.0317.030.68%-
Feb 25, 202616.9917.0716.9216.9216.920.18%-
Feb 24, 202616.8516.9816.8516.8916.89-1.80%-
Feb 23, 202617.0417.3117.0417.2017.202.60%-
Feb 20, 202616.9217.2116.7616.7616.76-0.53%-
Feb 19, 202616.3416.8516.2616.8516.855.44%-
Feb 18, 202615.2015.9815.2015.9815.982.50%-
Feb 11, 202615.6115.6115.3715.5915.59-0.95%-
Feb 10, 202615.6415.8215.6415.7415.740.19%-
Feb 9, 202615.5615.7215.5615.7115.712.81%-
Feb 6, 202615.3715.3715.2615.2815.28-3.11%-
Feb 5, 202615.8015.8015.7415.7715.772.37%-
Feb 4, 202615.8015.8015.4115.4115.41-0.26%-
Dec 18, 202515.4515.4515.4515.4515.45-100
Dec 17, 202515.5815.5815.3415.4515.45-0.26%-
Dec 16, 202515.6315.6315.4915.4915.49-2.79%-
Dec 15, 202515.6715.9315.6715.9315.931.50%-
Dec 12, 202515.6215.7015.6215.7015.701.75%-
Dec 11, 202515.3115.4315.3115.4315.430.72%-
Dec 10, 202515.1515.3215.1515.3215.322.27%-
Dec 9, 202514.7914.9814.7914.9814.981.66%-
Dec 8, 202514.7314.7314.7114.7314.730.07%-
Dec 5, 202514.6214.8214.6214.7214.720.93%-
Dec 4, 202514.3714.5914.3714.5914.592.21%-
Dec 3, 202514.2814.3614.2714.2714.270.21%-
Dec 2, 202514.2614.3314.2414.2414.240.89%-
Dec 1, 202514.4014.4014.1214.1214.12-2.15%-
Nov 25, 202514.4214.5114.3914.4314.432.96%-
Nov 24, 202514.2214.2914.0114.0114.01-1.30%-
Nov 21, 202514.2014.2814.2014.2014.20-1.29%-
Nov 20, 202514.3614.5214.3514.3814.38-0.21%-
Nov 17, 202514.5814.5814.4114.4114.410.14%-
Nov 14, 202514.5814.5814.3914.3914.39-2.80%-
Nov 13, 202514.8914.8914.8114.8114.81-2.47%-
Nov 12, 202514.9015.1814.9015.1815.182.88%-
Nov 11, 202514.7714.8014.7614.7614.76-0.34%-
Nov 10, 202514.7514.8114.7514.8114.811.44%-
Nov 7, 202514.7514.7514.5914.6014.600.27%-
Nov 6, 202514.5914.5914.5614.5614.56-0.92%-
Nov 5, 202514.6914.7214.6514.6914.69-1.34%-
Nov 4, 202514.9914.9914.8914.8914.89-2.04%-
Nov 3, 202515.1515.3315.1515.2015.201.06%-
Oct 31, 202515.0715.1215.0415.0415.040.84%-
Oct 30, 202514.8514.9214.7914.9214.92-1.16%-
Oct 29, 202515.3415.3915.0915.0915.09-1.21%-
Oct 28, 202515.2715.3115.2715.2815.28--
Oct 27, 202515.2015.2815.1615.2815.280.76%-
Oct 24, 202515.1615.1715.0615.1615.160.83%-
Oct 23, 202514.9315.0414.9315.0415.040.33%-
Oct 22, 202514.9014.9914.8414.9914.991.01%-
Oct 21, 202514.9614.9614.7914.8414.84-1.00%-
Oct 20, 202515.0915.2014.9914.9914.99-0.43%-
Oct 17, 202515.0715.0714.9815.0515.05-0.36%-
Oct 16, 202515.2415.2415.1115.1115.11-1.44%-
Oct 15, 202515.2515.3315.1815.3315.333.55%-
Oct 14, 202514.8314.8714.8014.8014.800.48%-
Oct 13, 202514.5414.8714.5414.7314.733.84%-
Oct 10, 202514.5314.5314.1914.1914.19-2.41%-
Oct 9, 202514.5414.7414.5414.5414.54-0.03%-
Oct 8, 202514.6514.6714.5414.5414.54-1.82%-
Oct 7, 202514.8014.8414.7914.8114.81-0.54%-
Oct 6, 202514.7314.8914.7314.8914.890.07%-
Oct 3, 202515.2115.2114.8814.8814.88-2.62%-
Oct 2, 202515.8315.8315.2815.2815.28-3.41%-
Oct 1, 202515.6515.8215.6515.8215.821.48%-
Sep 30, 202515.5615.7015.5615.5915.59-0.26%-
Sep 29, 202515.5915.6915.5915.6315.630.51%-
Sep 26, 202515.3215.5515.3215.5515.551.14%-
Sep 25, 202515.4815.5115.3815.3815.38-0.87%-
Sep 24, 202515.5315.5315.4915.5115.51-0.70%-
Sep 23, 202515.7815.7815.5015.6215.62-0.51%-
Sep 22, 202515.5115.7015.5115.7015.701.16%-
Sep 19, 202515.6215.6215.3815.5215.52-0.48%-
Sep 18, 202515.8015.8715.6015.6015.602.40%-
Sep 17, 202515.4015.4015.0615.2315.230.46%-
Sep 16, 202515.0815.3215.0615.1615.16-0.56%-
Sep 15, 202515.1315.2915.1315.2515.251.26%-
Sep 12, 202515.1115.1115.0515.0615.06-0.26%9
Sep 11, 202515.0315.1015.0315.1015.10-0.69%18
Sep 10, 202515.1715.3115.1715.2015.20-0.30%19
Sep 9, 202515.3215.3215.1215.2515.250.96%-
Sep 8, 202515.2015.2015.0815.1015.10-1.85%-