Havas NV HAVAS
EURONEXT · Netherlands · Commercial Services
€17.55-0.10 (-0.57%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €17.55 | -0.57% | €17.55 | €17.95 | €17.20 | 65.90K |
| 2026-09-30 | €17.65 | -1.12% | €17.70 | €17.80 | €17.50 | 90.51K |
| 2026-09-29 | €17.85 | +0.85% | €17.65 | €18.00 | €17.65 | 46.37K |
| 2026-09-28 | €17.70 | 0.00% | €17.70 | €17.85 | €17.70 | 37.44K |
| 2026-09-25 | €17.70 | 0.00% | €17.90 | €17.90 | €17.70 | 43.88K |
| 2026-09-24 | €17.70 | -0.28% | €17.60 | €17.95 | €17.60 | 45.79K |
| 2026-09-23 | €17.75 | -1.39% | €18.10 | €18.15 | €17.65 | 63.69K |
| 2026-09-22 | €18.00 | 0.00% | €18.20 | €18.30 | €17.95 | 82.54K |
| 2026-09-21 | €18.00 | -0.55% | €18.05 | €18.15 | €17.85 | 44.10K |
| 2026-09-18 | €18.10 | -0.28% | €18.05 | €18.20 | €17.85 | 113.90K |
| 2026-09-17 | €18.15 | +0.55% | €18.15 | €18.15 | €17.95 | 42.89K |
| 2026-09-16 | €18.05 | +0.56% | €17.80 | €18.10 | €17.80 | 64.99K |
| 2026-09-15 | €17.95 | -1.37% | €18.20 | €18.20 | €17.80 | 45.81K |
| 2026-09-14 | €18.20 | +2.82% | €17.65 | €18.25 | €17.65 | 53.13K |
| 2026-09-11 | €17.70 | -1.67% | €18.00 | €18.00 | €17.70 | 43.51K |
| 2026-09-10 | €18.00 | 0.00% | €17.95 | €18.05 | €17.80 | 30.62K |
| 2026-09-09 | €18.00 | -1.37% | €18.10 | €18.25 | €17.90 | 49.91K |
| 2026-09-08 | €18.25 | -1.62% | €18.50 | €18.60 | €18.15 | 72.89K |
| 2026-09-07 | €18.55 | -0.27% | €18.40 | €18.90 | €18.35 | 59.79K |
| 2026-09-04 | €18.60 | -0.53% | €18.75 | €18.75 | €18.25 | 77.03K |
| 2026-09-03 | €18.70 | +1.91% | €18.45 | €18.75 | €18.25 | 48.46K |
| 2026-09-02 | €18.35 | +0.82% | €18.05 | €18.35 | €17.85 | 51.11K |
| 2026-09-01 | €18.20 | -0.55% | €18.30 | €18.35 | €18.00 | 67.42K |
| 2026-08-31 | €18.30 | -1.61% | €18.60 | €18.60 | €18.25 | 82.37K |
| 2026-08-28 | €18.60 | +0.54% | €18.60 | €18.70 | €18.45 | 67.48K |
| 2026-08-27 | €18.50 | +0.27% | €18.45 | €18.55 | €18.35 | 64.45K |
| 2026-08-26 | €18.45 | -1.34% | €18.55 | €18.75 | €18.45 | 57.19K |
| 2026-08-25 | €18.70 | -0.27% | €18.65 | €18.80 | €18.55 | 58.85K |
| 2026-08-24 | €18.75 | +1.08% | €18.50 | €18.85 | €18.45 | 59.26K |
| 2026-08-21 | €18.55 | +0.27% | €18.50 | €18.70 | €18.30 | 61.99K |
| 2026-08-20 | €18.50 | -0.80% | €18.75 | €18.80 | €18.50 | 41.54K |
| 2026-08-19 | €18.65 | -0.53% | €18.80 | €19.00 | €18.50 | 91.50K |
| 2026-08-18 | €18.75 | +0.81% | €18.55 | €18.85 | €18.55 | 73.12K |
| 2026-08-17 | €18.60 | -1.85% | €18.90 | €19.10 | €18.55 | 66.58K |
| 2026-08-14 | €18.95 | +1.34% | €18.55 | €19.05 | €18.55 | 297.26K |
| 2026-08-13 | €18.70 | -2.09% | €19.10 | €19.30 | €18.50 | 114.04K |
| 2026-08-12 | €19.10 | 0.00% | €19.00 | €19.35 | €18.90 | 81.77K |
| 2026-08-11 | €19.10 | +1.06% | €18.95 | €19.15 | €18.90 | 121.68K |
| 2026-08-10 | €18.90 | -1.82% | €19.30 | €19.30 | €18.80 | 125.92K |
| 2026-08-07 | €19.25 | -0.26% | €19.40 | €19.45 | €18.95 | 68.49K |
| 2026-08-06 | €19.30 | +1.05% | €19.10 | €19.60 | €19.10 | 104.87K |
| 2026-08-05 | €19.10 | +2.14% | €18.65 | €19.15 | €18.65 | 96.52K |
| 2026-08-04 | €18.70 | -0.80% | €18.90 | €19.00 | €18.45 | 82.28K |
| 2026-08-03 | €18.85 | +1.62% | €18.65 | €19.10 | €18.60 | 70.85K |
| 2026-07-31 | €18.55 | -0.54% | €18.60 | €18.70 | €18.40 | 151.94K |
| 2026-07-30 | €18.65 | +0.81% | €18.50 | €19.10 | €18.35 | 90.37K |
| 2026-07-29 | €18.50 | -1.07% | €18.75 | €19.00 | €18.50 | 89.31K |
| 2026-07-28 | €18.70 | +2.47% | €18.15 | €18.90 | €18.15 | 154.21K |
| 2026-07-27 | €18.25 | -1.62% | €17.95 | €18.45 | €17.85 | 107.15K |
| 2026-07-24 | €18.55 | +1.37% | €19.35 | €20.10 | €18.50 | 197.17K |
| 2026-07-23 | €18.30 | -0.54% | €18.40 | €18.45 | €18.00 | 89.22K |
| 2026-07-22 | €18.40 | -0.27% | €18.45 | €18.70 | €18.10 | 54.24K |
| 2026-07-21 | €18.45 | -2.12% | €18.95 | €18.95 | €18.30 | 89.75K |
| 2026-07-20 | €18.85 | -0.79% | €18.90 | €19.15 | €18.65 | 97.86K |
| 2026-07-17 | €19.00 | -0.26% | €18.95 | €19.15 | €18.85 | 91.35K |
| 2026-07-16 | €19.05 | +0.53% | €18.95 | €19.25 | €18.80 | 89.31K |
| 2026-07-15 | €18.95 | +2.71% | €18.55 | €19.00 | €18.30 | 96.04K |
| 2026-07-14 | €18.45 | 0.00% | €18.45 | €18.60 | €18.20 | 61.20K |
| 2026-07-13 | €18.45 | +1.37% | €18.20 | €18.70 | €18.10 | 110.54K |
| 2026-07-10 | €18.20 | +0.55% | €18.20 | €18.30 | €18.10 | 93.35K |
| 2026-07-09 | €18.10 | +1.97% | €17.80 | €18.30 | €17.80 | 71.68K |
| 2026-07-08 | €17.75 | -2.47% | €18.10 | €18.20 | €17.55 | 123.21K |
| 2026-07-07 | €18.20 | +1.11% | €17.80 | €18.30 | €17.65 | 55.94K |
| 2026-07-06 | €18.00 | -0.28% | €18.05 | €18.55 | €18.00 | 87.01K |
| 2026-07-03 | €18.05 | +1.12% | €17.85 | €18.10 | €17.80 | 66.34K |
| 2026-07-02 | €17.85 | +1.13% | €17.70 | €17.90 | €17.45 | 61.07K |
| 2026-07-01 | €17.65 | +3.52% | €17.05 | €17.85 | €17.05 | 75.18K |
| 2026-06-30 | €17.05 | -0.87% | €17.15 | €17.25 | €16.90 | 96.88K |
| 2026-06-29 | €17.20 | +1.78% | €17.00 | €17.50 | €16.90 | 94.28K |
| 2026-06-26 | €16.90 | +0.30% | €16.85 | €17.05 | €16.55 | 78.95K |
| 2026-06-25 | €16.85 | -0.59% | €17.00 | €17.00 | €16.65 | 81.91K |
| 2026-06-24 | €16.95 | 0.00% | €16.90 | €17.00 | €16.55 | 52.67K |
| 2026-06-23 | €16.95 | -0.59% | €16.90 | €17.15 | €16.75 | 49.80K |
| 2026-06-22 | €17.05 | -0.29% | €17.15 | €17.20 | €16.90 | 75.07K |
| 2026-06-19 | €17.10 | 0.00% | €17.15 | €17.35 | €17.05 | 125.11K |
| 2026-06-18 | €17.10 | -0.58% | €17.10 | €17.15 | €16.80 | 88.88K |
| 2026-06-17 | €17.20 | -0.29% | €17.35 | €17.35 | €17.05 | 63.99K |
| 2026-06-16 | €17.25 | 0.00% | €17.25 | €17.45 | €17.15 | 64.73K |
| 2026-06-15 | €17.25 | 0.00% | €17.30 | €17.45 | €17.20 | 56.55K |
| 2026-06-12 | €17.25 | +2.07% | €16.95 | €17.25 | €16.80 | 66.64K |
| 2026-06-11 | €16.90 | -1.74% | €17.10 | €17.25 | €16.70 | 87.66K |
| 2026-06-10 | €17.20 | 0.00% | €17.15 | €17.30 | €16.85 | 63.52K |
| 2026-06-09 | €17.20 | +2.38% | €17.35 | €17.80 | €17.15 | 210.96K |
| 2026-06-08 | €16.80 | +0.60% | €16.65 | €16.95 | €16.55 | 46.55K |
| 2026-06-05 | €16.70 | -1.76% | €16.90 | €17.20 | €16.65 | 71.83K |
| 2026-06-04 | €17.00 | +1.49% | €16.60 | €17.00 | €16.60 | 97.55K |
| 2026-06-03 | €16.75 | -0.59% | €16.75 | €16.95 | €16.60 | 68.48K |
| 2026-06-02 | €16.85 | -2.60% | €17.30 | €17.60 | €16.70 | 75.96K |
| 2026-06-01 | €17.30 | +2.06% | €16.95 | €17.55 | €16.85 | 151.57K |
| 2026-05-29 | €16.95 | +2.42% | €16.50 | €17.00 | €16.50 | 743.28K |