HAVAS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1.455 | 1.462 | 1.443 | 1.461 | 13.893 | 63,877 |
| 2025-11-05 | 1.469 | 1.484 | 1.455 | 1.455 | 13.831 | 78,172 |
| 2025-11-04 | 1.490 | 1.503 | 1.476 | 1.480 | 14.074 | 198,303 |
| 2025-11-03 | 1.510 | 1.535 | 1.505 | 1.509 | 14.345 | 85,994 |
| 2025-10-31 | 1.500 | 1.519 | 1.495 | 1.517 | 14.421 | 112,183 |
| 2025-10-30 | 1.500 | 1.502 | 1.471 | 1.500 | 14.264 | 93,769 |
| 2025-10-29 | 1.530 | 1.543 | 1.499 | 1.499 | 14.250 | 91,725 |
| 2025-10-28 | 1.530 | 1.544 | 1.515 | 1.535 | 14.597 | 86,124 |
| 2025-10-27 | 1.510 | 1.540 | 1.510 | 1.533 | 14.573 | 97,826 |
| 2025-10-24 | 1.510 | 1.546 | 1.498 | 1.510 | 14.354 | 92,583 |
| 2025-10-23 | 1.486 | 1.506 | 1.486 | 1.504 | 14.302 | 84,433 |
| 2025-10-22 | 1.490 | 1.508 | 1.481 | 1.484 | 14.112 | 516,791 |
| 2025-10-21 | 1.487 | 1.500 | 1.473 | 1.488 | 14.150 | 106,095 |
| 2025-10-20 | 1.502 | 1.521 | 1.490 | 1.490 | 14.169 | 80,916 |
| 2025-10-17 | 1.503 | 1.510 | 1.491 | 1.499 | 14.250 | 101,732 |
| 2025-10-16 | 1.514 | 1.536 | 1.494 | 1.517 | 14.421 | 104,404 |
| 2025-10-15 | 1.550 | 1.574 | 1.506 | 1.511 | 14.364 | 295,284 |
| 2025-10-14 | 1.470 | 1.498 | 1.462 | 1.474 | 14.017 | 127,311 |
| 2025-10-13 | 1.468 | 1.510 | 1.454 | 1.465 | 13.931 | 135,175 |
| 2025-10-10 | 1.448 | 1.456 | 1.418 | 1.419 | 13.494 | 128,211 |
| 2025-10-09 | 1.445 | 1.480 | 1.443 | 1.449 | 13.779 | 120,766 |
| 2025-10-08 | 1.458 | 1.467 | 1.438 | 1.450 | 13.788 | 118,559 |
| 2025-10-07 | 1.485 | 1.485 | 1.460 | 1.460 | 13.879 | 86,794 |
| 2025-10-06 | 1.475 | 1.498 | 1.471 | 1.486 | 14.126 | 86,475 |
| 2025-10-03 | 1.516 | 1.527 | 1.473 | 1.473 | 14.007 | 235,281 |
| 2025-10-02 | 1.574 | 1.582 | 1.513 | 1.513 | 14.383 | 126,608 |
| 2025-10-01 | 1.566 | 1.585 | 1.553 | 1.567 | 14.901 | 59,055 |
| 2025-09-30 | 1.553 | 1.580 | 1.553 | 1.566 | 14.887 | 131,961 |
| 2025-09-29 | 1.555 | 1.574 | 1.555 | 1.557 | 14.806 | 93,942 |
| 2025-09-26 | 1.540 | 1.556 | 1.526 | 1.546 | 14.697 | 194,062 |
| 2025-09-25 | 1.554 | 1.558 | 1.532 | 1.536 | 14.601 | 83,736 |
| 2025-09-24 | 1.548 | 1.557 | 1.541 | 1.550 | 14.739 | 40,047 |
| 2025-09-23 | 1.577 | 1.589 | 1.549 | 1.550 | 14.739 | 62,663 |
| 2025-09-22 | 1.542 | 1.586 | 1.530 | 1.575 | 14.977 | 69,980 |
| 2025-09-19 | 1.567 | 1.567 | 1.537 | 1.550 | 14.739 | 356,591 |
| 2025-09-18 | 1.551 | 1.596 | 1.545 | 1.558 | 14.815 | 157,703 |
| 2025-09-17 | 1.530 | 1.542 | 1.500 | 1.540 | 14.644 | 126,843 |
| 2025-09-16 | 1.510 | 1.537 | 1.492 | 1.528 | 14.530 | 75,490 |
| 2025-09-15 | 1.504 | 1.536 | 1.504 | 1.515 | 14.406 | 90,363 |
| 2025-09-12 | 1.502 | 1.514 | 1.497 | 1.500 | 14.264 | 68,244 |
| 2025-09-11 | 1.505 | 1.519 | 1.498 | 1.505 | 14.311 | 27,139 |
| 2025-09-10 | 1.520 | 1.536 | 1.495 | 1.504 | 14.302 | 83,172 |
| 2025-09-09 | 1.516 | 1.535 | 1.510 | 1.520 | 14.449 | 53,951 |
| 2025-09-08 | 1.516 | 1.527 | 1.504 | 1.517 | 14.421 | 56,009 |
| 2025-09-05 | 1.540 | 1.553 | 1.520 | 1.520 | 14.454 | 72,069 |
| 2025-09-04 | 1.495 | 1.558 | 1.495 | 1.536 | 14.601 | 123,804 |
| 2025-09-03 | 1.490 | 1.510 | 1.490 | 1.500 | 14.264 | 94,611 |
| 2025-09-02 | 1.495 | 1.501 | 1.483 | 1.490 | 14.169 | 63,824 |
| 2025-09-01 | 1.501 | 1.511 | 1.498 | 1.501 | 14.273 | 45,880 |
| 2025-08-29 | 1.533 | 1.536 | 1.500 | 1.500 | 14.264 | 67,696 |
| 2025-08-28 | 1.508 | 1.544 | 1.505 | 1.540 | 14.644 | 74,388 |
| 2025-08-27 | 1.491 | 1.509 | 1.491 | 1.500 | 14.264 | 175,009 |
| 2025-08-26 | 1.543 | 1.543 | 1.496 | 1.500 | 14.264 | 409,567 |
| 2025-08-25 | 1.551 | 1.573 | 1.543 | 1.553 | 14.763 | 103,269 |
| 2025-08-22 | 1.513 | 1.559 | 1.510 | 1.556 | 14.792 | 87,652 |
| 2025-08-21 | 1.521 | 1.525 | 1.498 | 1.520 | 14.449 | 66,932 |
| 2025-08-20 | 1.513 | 1.540 | 1.512 | 1.523 | 14.478 | 69,467 |
| 2025-08-19 | 1.507 | 1.530 | 1.507 | 1.520 | 14.454 | 102,801 |
| 2025-08-18 | 1.510 | 1.511 | 1.474 | 1.510 | 14.359 | 97,813 |
| 2025-08-15 | 1.503 | 1.511 | 1.499 | 1.506 | 14.321 | 74,750 |
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.