HAVAS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	19.350	20.100	18.500	18.550	18.550	197,166
2026-07-23	18.400	18.450	18.000	18.300	18.300	89,218
2026-07-22	18.450	18.700	18.100	18.400	18.400	54,240
2026-07-21	18.950	18.950	18.300	18.450	18.450	89,753
2026-07-20	18.900	19.150	18.650	18.850	18.850	97,857
2026-07-17	18.950	19.150	18.850	19.000	19.000	91,353
2026-07-16	18.950	19.250	18.800	19.050	19.050	89,309
2026-07-15	18.550	19.000	18.300	18.950	18.950	96,035
2026-07-14	18.450	18.600	18.200	18.450	18.450	61,198
2026-07-13	18.200	18.700	18.100	18.450	18.450	110,541
2026-07-10	18.200	18.300	18.100	18.200	18.200	93,354
2026-07-09	17.800	18.300	17.800	18.100	18.100	71,675
2026-07-08	18.100	18.200	17.550	17.750	17.750	123,205
2026-07-07	17.800	18.300	17.650	18.200	18.200	55,943
2026-07-06	18.050	18.550	18.000	18.000	18.000	87,006
2026-07-03	17.850	18.100	17.800	18.050	18.050	66,341
2026-07-02	17.700	17.900	17.450	17.850	17.850	61,065
2026-07-01	17.050	17.850	17.050	17.650	17.650	75,177
2026-06-30	17.150	17.250	16.900	17.050	17.050	96,882
2026-06-29	17.000	17.500	16.900	17.200	17.200	94,278
2026-06-26	16.850	17.050	16.550	16.900	16.900	78,951
2026-06-25	17.000	17.000	16.650	16.850	16.850	81,907
2026-06-24	16.900	17.000	16.550	16.950	16.950	52,674
2026-06-23	16.900	17.150	16.750	16.950	16.950	49,797
2026-06-22	17.150	17.200	16.900	17.050	17.050	75,070
2026-06-19	17.150	17.350	17.050	17.100	17.100	125,108
2026-06-18	17.100	17.150	16.800	17.100	17.100	88,875
2026-06-17	17.350	17.350	17.050	17.200	17.200	63,992
2026-06-16	17.250	17.450	17.150	17.250	17.250	64,728
2026-06-15	17.300	17.450	17.200	17.250	17.250	56,546
2026-06-12	16.950	17.250	16.800	17.250	17.250	66,641
2026-06-11	17.100	17.250	16.700	16.900	16.900	87,659
2026-06-10	17.150	17.300	16.850	17.200	17.200	63,519
2026-06-09	17.350	17.800	17.150	17.200	17.200	210,963
2026-06-08	16.650	16.950	16.550	16.800	16.800	46,547
2026-06-05	16.900	17.200	16.650	16.700	16.700	71,834
2026-06-04	16.600	17.000	16.600	17.000	17.000	97,550
2026-06-03	16.750	16.950	16.600	16.750	16.750	68,479
2026-06-02	17.300	17.600	16.700	16.850	16.850	75,958
2026-06-01	16.950	17.550	16.850	17.300	17.300	151,573
2026-05-29	16.500	17.000	16.500	16.950	16.950	743,275
2026-05-28	16.600	16.750	16.350	16.550	16.550	47,705
2026-05-27	16.650	16.750	16.400	16.600	16.600	62,097
2026-05-26	16.850	16.900	16.500	16.650	16.650	55,248
2026-05-25	16.500	16.850	16.450	16.850	16.850	76,922
2026-05-22	16.150	16.650	16.050	16.500	16.500	103,333
2026-05-21	16.300	16.400	16.050	16.100	16.100	59,379
2026-05-20	16.200	16.350	15.850	16.300	16.300	61,802
2026-05-19	16.150	16.600	16.150	16.200	16.200	66,786
2026-05-18	15.600	16.250	15.600	16.200	16.200	65,493
2026-05-15	15.600	15.850	15.500	15.800	15.800	92,513
2026-05-14	16.000	16.400	16.000	16.300	15.500	82,041
2026-05-13	16.350	16.350	15.950	15.950	15.167	81,671
2026-05-12	16.550	16.550	16.300	16.300	15.500	81,160
2026-05-11	16.600	16.850	16.550	16.600	15.785	46,093
2026-05-08	16.650	16.850	16.650	16.650	15.833	44,149
2026-05-07	16.900	16.950	16.600	16.700	15.880	80,900
2026-05-06	16.500	17.150	16.450	16.800	15.976	80,632
2026-05-05	16.200	16.450	16.100	16.400	15.595	80,238
2026-05-04	16.200	16.250	15.950	16.050	15.262	74,826

← NewerPage 2 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.