Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Amsterdam - Delayed Quote EUR

Havas N.V. (HAVAS.AS)

Compare
1.1544
-0.0478
(-3.98%)
As of 11:39:38 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20251.10001.17941.09621.15441.1544480,407
Apr 4, 20251.25821.26941.17561.20221.20222,121,893
Apr 3, 20251.30401.32681.25501.27141.27142,346,907
Apr 2, 20251.29001.34181.28981.34181.34181,891,248
Apr 1, 20251.31681.33381.29041.30261.30261,671,424
Mar 31, 20251.33581.33801.30841.31501.31502,153,220
Mar 28, 20251.35101.36961.33981.35041.35041,428,494
Mar 27, 20251.38001.38461.35201.35201.35201,065,692
Mar 26, 20251.40261.41801.37361.38521.38521,954,431
Mar 25, 20251.41261.43201.40401.43201.43201,598,415
Mar 24, 20251.42061.44661.39001.41501.41502,217,872
Mar 21, 20251.46401.46481.40341.41881.41884,681,488
Mar 20, 20251.50221.52421.46421.47641.47644,072,002
Mar 19, 20251.47301.52441.47101.50781.50782,299,597
Mar 18, 20251.46641.48301.43821.47201.47204,390,092
Mar 17, 20251.45001.49381.44621.47241.47241,602,641
Mar 14, 20251.43621.47501.41621.44761.44761,681,505
Mar 13, 20251.44501.44761.41621.43001.43001,098,817
Mar 12, 20251.43001.46081.40981.45661.45661,258,333
Mar 11, 20251.37101.43441.37101.42461.42462,156,119
Mar 10, 20251.41201.43481.37201.37361.37362,680,351
Mar 7, 20251.40021.42301.38961.41361.41362,588,256
Mar 6, 20251.47001.47021.40321.40561.40563,430,679
Mar 5, 20251.37701.37701.31001.33221.33223,590,945
Mar 4, 20251.37001.38261.32601.34241.34242,946,065
Mar 3, 20251.39441.40121.36661.37421.37422,342,247
Feb 28, 20251.40101.42601.38501.39001.39005,365,571
Feb 27, 20251.44561.46101.40241.41261.41263,171,391
Feb 26, 20251.48601.51381.44001.46081.46081,763,894
Feb 25, 20251.52181.52781.48001.48001.48001,891,461
Feb 24, 20251.47741.53701.47501.52781.52782,122,193
Feb 21, 20251.49501.52421.46901.47221.47222,448,610
Feb 20, 20251.51901.53901.49061.49061.49062,062,262
Feb 19, 20251.52101.54601.51281.51281.51281,646,623
Feb 18, 20251.55401.56661.51501.51501.51501,442,372
Feb 17, 20251.53461.56621.52041.55501.55501,368,721
Feb 14, 20251.53001.59601.52881.53001.53002,253,823
Feb 13, 20251.57141.59001.53581.55001.55001,103,998
Feb 12, 20251.60001.60001.56041.57561.57561,522,893
Feb 11, 20251.57741.62181.57741.61521.61521,866,910
Feb 10, 20251.58641.60001.56821.58001.58001,538,142
Feb 7, 20251.56561.62241.54021.60001.60002,552,590
Feb 6, 20251.57761.58241.52001.57001.57002,748,088
Feb 5, 20251.53001.57701.52001.57701.57703,559,287
Feb 4, 20251.54521.57001.52601.53001.53002,437,989
Feb 3, 20251.48841.55261.47801.55001.55004,946,851
Jan 31, 20251.57001.60121.51901.51901.51902,961,625
Jan 30, 20251.58701.63981.56441.58921.58923,327,067
Jan 29, 20251.60301.63001.58501.58501.58501,585,388
Jan 28, 20251.56001.63401.55401.60321.60321,378,455
Jan 27, 20251.54101.58161.53201.56621.56621,908,960
Jan 24, 20251.57001.59541.54861.55141.55141,695,956
Jan 23, 20251.61001.63501.55001.55001.55003,319,484
Jan 22, 20251.61221.66481.58861.61501.61503,173,659
Jan 21, 20251.52341.60601.52161.60601.60602,718,506
Jan 20, 20251.53121.55501.51621.53461.53463,415,420
Jan 17, 20251.48421.54821.48021.53201.53202,201,771
Jan 16, 20251.52521.53001.45801.49381.49384,923,092
Jan 15, 20251.55001.55001.50561.50561.50563,756,006
Jan 14, 20251.50341.53381.50061.51201.51201,771,726
Jan 13, 20251.52881.53781.49681.51001.51002,853,561
Jan 10, 20251.54481.57481.52521.53961.53962,836,161
Jan 9, 20251.52501.57481.51241.56261.56263,581,283
Jan 8, 20251.60201.62941.51101.52201.52205,727,214
Jan 7, 20251.69201.70981.61001.61001.61004,154,107
Jan 6, 20251.67541.72981.63101.69001.69002,506,861
Jan 3, 20251.61821.71421.60501.66561.66562,242,360
Jan 2, 20251.61041.68281.58721.62761.62761,430,409
Dec 31, 20241.60001.63501.59001.62241.62241,777,565
Dec 30, 20241.60001.62001.58481.61721.61721,438,479
Dec 27, 20241.58201.62981.56001.60421.60422,389,531
Dec 24, 20241.68981.68981.60181.60181.60182,626,552
Dec 23, 20241.51001.73061.51001.67121.67126,872,422
Dec 20, 20241.45001.56601.40001.56601.566015,414,623
Dec 19, 20241.53001.58901.42001.46281.462812,925,814
Dec 18, 20241.69081.70341.52201.59541.59548,781,558
Dec 17, 20241.91101.93941.58761.70941.709413,974,071
Dec 16, 20241.80001.99001.76021.82001.820068,747,604

Related Tickers

DEN.F Dentsu Group Inc.
17.10
-5.00%
 
OCN.HA Omnicom Group Inc
63.44
-6.73%
 
9S4.F S4 Capital plc
0.3262
-17.33%
 
ALBLD.PA Bilendi SA
16.96
-12.33%
 
PUB.PA Publicis Groupe S.A.
75.54
-6.62%
 
PPL.AX Pureprofile Ltd
0.0310
-8.82%
 
NFG.L Next 15 Group plc
235.50
-6.18%
 
CHR Cheer Holding, Inc.
1.2801
-4.47%
 
EVC Entravision Communications Corporation
1.9300
-7.21%
 
SFOR.L S4 Capital plc
28.70
-8.16%