HAVAS SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	17.850	18.150	17.650	17.650	17.650	100,085
2026-10-15	17.900	18.050	17.050	17.900	17.900	220,104
2026-10-14	18.100	18.250	17.850	17.850	17.850	63,151
2026-10-13	18.000	18.250	17.900	18.200	18.200	108,938
2026-10-12	18.000	18.050	17.650	18.000	18.000	91,966
2026-10-09	17.600	18.250	17.600	18.100	18.100	149,716
2026-10-08	17.400	17.750	17.350	17.600	17.600	77,987
2026-10-07	17.650	17.750	17.400	17.550	17.550	84,909
2026-10-06	17.550	17.850	17.550	17.700	17.700	128,744
2026-10-05	17.500	17.650	17.250	17.550	17.550	70,391
2026-10-02	17.550	17.750	17.500	17.550	17.550	54,281
2026-10-01	17.550	17.950	17.200	17.550	17.550	65,896
2026-09-30	17.700	17.800	17.500	17.650	17.650	90,513
2026-09-29	17.650	18.000	17.650	17.850	17.850	46,372
2026-09-28	17.700	17.850	17.700	17.700	17.700	37,438
2026-09-25	17.900	17.900	17.700	17.700	17.700	43,882
2026-09-24	17.600	17.950	17.600	17.700	17.700	45,792
2026-09-23	18.100	18.150	17.650	17.750	17.750	63,692
2026-09-22	18.200	18.300	17.950	18.000	18.000	82,538
2026-09-21	18.050	18.150	17.850	18.000	18.000	44,099
2026-09-18	18.050	18.200	17.850	18.100	18.100	113,902
2026-09-17	18.150	18.150	17.950	18.150	18.150	42,889
2026-09-16	17.800	18.100	17.800	18.050	18.050	64,986
2026-09-15	18.200	18.200	17.800	17.950	17.950	45,813
2026-09-14	17.650	18.250	17.650	18.200	18.200	53,126
2026-09-11	18.000	18.000	17.700	17.700	17.700	43,508
2026-09-10	17.950	18.050	17.800	18.000	18.000	30,620
2026-09-09	18.100	18.250	17.900	18.000	18.000	49,913
2026-09-08	18.500	18.600	18.150	18.250	18.250	72,888
2026-09-07	18.400	18.900	18.350	18.550	18.550	59,788
2026-09-04	18.750	18.750	18.250	18.600	18.600	77,032
2026-09-03	18.450	18.750	18.250	18.700	18.700	48,463
2026-09-02	18.050	18.350	17.850	18.350	18.350	51,114
2026-09-01	18.300	18.350	18.000	18.200	18.200	67,423
2026-08-31	18.600	18.600	18.250	18.300	18.300	82,366
2026-08-28	18.600	18.700	18.450	18.600	18.600	67,484
2026-08-27	18.450	18.550	18.350	18.500	18.500	64,451
2026-08-26	18.550	18.750	18.450	18.450	18.450	57,192
2026-08-25	18.650	18.800	18.550	18.700	18.700	58,853
2026-08-24	18.500	18.850	18.450	18.750	18.750	59,259
2026-08-21	18.500	18.700	18.300	18.550	18.550	61,988
2026-08-20	18.750	18.800	18.500	18.500	18.500	41,542
2026-08-19	18.800	19.000	18.500	18.650	18.650	91,496
2026-08-18	18.550	18.850	18.550	18.750	18.750	73,120
2026-08-17	18.900	19.100	18.550	18.600	18.600	66,579
2026-08-14	18.550	19.050	18.550	18.950	18.950	297,262
2026-08-13	19.100	19.300	18.500	18.700	18.700	114,042
2026-08-12	19.000	19.350	18.900	19.100	19.100	81,772
2026-08-11	18.950	19.150	18.900	19.100	19.100	121,683
2026-08-10	19.300	19.300	18.800	18.900	18.900	125,919
2026-08-07	19.400	19.450	18.950	19.250	19.250	68,493
2026-08-06	19.100	19.600	19.100	19.300	19.300	104,871
2026-08-05	18.650	19.150	18.650	19.100	19.100	96,517
2026-08-04	18.900	19.000	18.450	18.700	18.700	82,283
2026-08-03	18.650	19.100	18.600	18.850	18.850	70,845
2026-07-31	18.600	18.700	18.400	18.550	18.550	151,936
2026-07-30	18.500	19.100	18.350	18.650	18.650	90,374
2026-07-29	18.750	19.000	18.500	18.500	18.500	89,312
2026-07-28	18.150	18.900	18.150	18.700	18.700	154,212
2026-07-27	17.950	18.450	17.850	18.250	18.250	107,151

Page 1 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	0.8000 EUR
2025-05-30	0.0800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.