Frankfurt - Delayed Quote EUR
Havas N.V. (JP7.F)
1.5580
-0.0280
(-1.77%)
As of 3:29:01 PM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 27, 2025 | 1.5475 | 1.5580 | 1.5355 | 1.5580 | 1.5580 | 1,591 |
| May 26, 2025 | 1.5235 | 1.5860 | 1.5235 | 1.5860 | 1.5860 | 1,591 |
| May 23, 2025 | 1.5285 | 1.5310 | 1.5010 | 1.5010 | 1.5010 | - |
| May 22, 2025 | 1.5525 | 1.5525 | 1.5300 | 1.5300 | 1.5300 | 7,000 |
| May 21, 2025 | 1.5400 | 1.5480 | 1.5205 | 1.5205 | 1.5205 | 396 |
| May 20, 2025 | 1.5510 | 1.5610 | 1.5310 | 1.5610 | 1.5610 | 149 |
| May 19, 2025 | 1.4915 | 1.5115 | 1.4715 | 1.5115 | 1.5115 | 1 |
| May 16, 2025 | 1.4900 | 1.4980 | 1.4895 | 1.4895 | 1.4895 | 1,900 |
| May 15, 2025 | 1.4210 | 1.4895 | 1.4140 | 1.4415 | 1.4415 | 2,755 |
| May 14, 2025 | 1.4675 | 1.4885 | 1.4395 | 1.4395 | 1.4395 | 446 |
| May 13, 2025 | 1.4130 | 1.4485 | 1.4130 | 1.4480 | 1.4480 | 4,722 |
| May 12, 2025 | 1.3820 | 1.4210 | 1.3820 | 1.4210 | 1.4210 | 1,263 |
| May 9, 2025 | 1.3600 | 1.3710 | 1.3600 | 1.3710 | 1.3710 | - |
| May 8, 2025 | 1.3955 | 1.4140 | 1.3720 | 1.3720 | 1.3720 | 830 |
| May 7, 2025 | 1.3720 | 1.4200 | 1.3720 | 1.4200 | 1.4200 | 503 |
| May 5, 2025 | 1.4230 | 1.4230 | 1.4040 | 1.4060 | 1.4060 | 3,990 |
| May 2, 2025 | 1.4950 | 1.4950 | 1.4170 | 1.4170 | 1.4170 | 400 |
| Apr 30, 2025 | 1.4300 | 1.4320 | 1.4080 | 1.4080 | 1.4080 | 690 |
| Apr 29, 2025 | 1.4280 | 1.4310 | 1.4200 | 1.4310 | 1.4310 | 830 |
| Apr 28, 2025 | 1.4210 | 1.4290 | 1.4140 | 1.4280 | 1.4280 | 1 |
| Apr 25, 2025 | 1.4140 | 1.4240 | 1.4140 | 1.4220 | 1.4220 | - |
| Apr 24, 2025 | 1.4080 | 1.4080 | 1.4000 | 1.4050 | 1.4050 | - |
| Apr 23, 2025 | 1.4060 | 1.4280 | 1.4010 | 1.4280 | 1.4280 | - |
| Apr 22, 2025 | 1.3770 | 1.3910 | 1.3540 | 1.3910 | 1.3910 | 151 |
| Apr 17, 2025 | 1.3580 | 1.3730 | 1.3360 | 1.3730 | 1.3730 | 736 |
| Apr 16, 2025 | 1.3620 | 1.3620 | 1.3210 | 1.3380 | 1.3380 | - |
| Apr 15, 2025 | 1.3500 | 1.3500 | 1.3240 | 1.3240 | 1.3240 | 206 |
| Apr 14, 2025 | 1.2740 | 1.2770 | 1.2580 | 1.2580 | 1.2580 | 406 |
| Apr 11, 2025 | 1.1800 | 1.3190 | 1.1800 | 1.2290 | 1.2290 | 5,071 |
| Apr 10, 2025 | 1.2200 | 1.2340 | 1.2130 | 1.2300 | 1.2300 | 406 |
| Apr 9, 2025 | 1.2000 | 1.2200 | 1.1530 | 1.2200 | 1.2200 | 8,000 |
| Apr 8, 2025 | 1.1400 | 1.2070 | 1.1400 | 1.2070 | 1.2070 | - |
| Apr 7, 2025 | 1.1780 | 1.1780 | 1.0700 | 1.1180 | 1.1180 | 348 |
| Apr 4, 2025 | 1.2460 | 1.2460 | 1.1710 | 1.1710 | 1.1710 | 300 |
| Apr 3, 2025 | 1.2660 | 1.3060 | 1.2460 | 1.2460 | 1.2460 | 1,752 |
| Apr 2, 2025 | 1.2770 | 1.2970 | 1.2770 | 1.2970 | 1.2970 | 464 |
| Apr 1, 2025 | 1.2890 | 1.3180 | 1.2820 | 1.2820 | 1.2820 | 700 |
| Mar 31, 2025 | 1.3230 | 1.3230 | 1.2810 | 1.2810 | 1.2810 | 51 |
| Mar 28, 2025 | 1.3250 | 1.3430 | 1.3140 | 1.3210 | 1.3210 | 404 |
| Mar 27, 2025 | 1.3580 | 1.3580 | 1.3310 | 1.3310 | 1.3310 | 200 |
| Mar 26, 2025 | 1.4030 | 1.4030 | 1.3590 | 1.3590 | 1.3590 | - |
| Mar 25, 2025 | 1.3870 | 1.4490 | 1.3690 | 1.4490 | 1.4490 | 500 |
| Mar 24, 2025 | 1.3910 | 1.4010 | 1.3610 | 1.3930 | 1.3930 | 1,191 |
| Mar 21, 2025 | 1.4470 | 1.4470 | 1.3830 | 1.3830 | 1.3830 | 452 |
| Mar 20, 2025 | 1.5250 | 1.5250 | 1.4490 | 1.4490 | 1.4490 | 547 |
| Mar 19, 2025 | 1.4430 | 1.4720 | 1.4430 | 1.4720 | 1.4720 | - |
| Mar 18, 2025 | 1.4430 | 1.4430 | 1.4050 | 1.4310 | 1.4310 | - |
| Mar 17, 2025 | 1.4190 | 1.4260 | 1.4140 | 1.4260 | 1.4260 | 271 |
| Mar 14, 2025 | 1.4010 | 1.4240 | 1.3860 | 1.4170 | 1.4170 | 7,175 |
| Mar 13, 2025 | 1.4270 | 1.4270 | 1.3870 | 1.3950 | 1.3950 | 500 |
| Mar 12, 2025 | 1.3960 | 1.3960 | 1.3750 | 1.3750 | 1.3750 | 5,000 |
| Mar 11, 2025 | 1.3460 | 1.3700 | 1.3460 | 1.3600 | 1.3600 | - |
| Mar 10, 2025 | 1.3850 | 1.3850 | 1.3460 | 1.3460 | 1.3460 | 276 |
| Mar 7, 2025 | 1.4410 | 1.4410 | 1.3550 | 1.3630 | 1.3630 | 519 |
| Mar 6, 2025 | 1.3930 | 1.4010 | 1.3720 | 1.3720 | 1.3720 | 155 |
| Mar 5, 2025 | 1.3160 | 1.3160 | 1.2790 | 1.2790 | 1.2790 | - |
| Mar 4, 2025 | 1.3470 | 1.3470 | 1.3000 | 1.3000 | 1.3000 | 63 |
| Mar 3, 2025 | 1.3620 | 1.3620 | 1.3340 | 1.3470 | 1.3470 | 721 |
| Feb 28, 2025 | 1.3840 | 1.3840 | 1.3660 | 1.3660 | 1.3660 | 966 |
| Feb 27, 2025 | 1.4320 | 1.4760 | 1.3830 | 1.4090 | 1.4090 | 903 |
| Feb 26, 2025 | 1.4500 | 1.4630 | 1.4270 | 1.4270 | 1.4270 | 250 |
| Feb 25, 2025 | 1.4970 | 1.4970 | 1.4640 | 1.4790 | 1.4790 | - |
| Feb 24, 2025 | 1.4430 | 1.4860 | 1.4400 | 1.4580 | 1.4580 | 7,990 |
| Feb 21, 2025 | 1.4610 | 1.4720 | 1.4530 | 1.4580 | 1.4580 | - |
| Feb 20, 2025 | 1.4830 | 1.4860 | 1.4610 | 1.4610 | 1.4610 | 438 |
| Feb 19, 2025 | 1.4850 | 1.4870 | 1.4800 | 1.4870 | 1.4870 | 720 |
| Feb 18, 2025 | 1.5240 | 1.5240 | 1.5050 | 1.5110 | 1.5110 | - |
| Feb 17, 2025 | 1.4990 | 1.5360 | 1.4980 | 1.5130 | 1.5130 | 618 |
| Feb 14, 2025 | 1.5190 | 1.5230 | 1.4990 | 1.5080 | 1.5080 | 1,260 |
| Feb 13, 2025 | 1.5440 | 1.5440 | 1.5090 | 1.5190 | 1.5190 | 1,612 |
| Feb 12, 2025 | 1.5830 | 1.5830 | 1.5300 | 1.5300 | 1.5300 | 528 |
| Feb 11, 2025 | 1.5480 | 1.6180 | 1.5000 | 1.5830 | 1.5830 | 11,188 |
| Feb 10, 2025 | 1.5680 | 1.6200 | 1.5340 | 1.6200 | 1.6200 | 1,509 |
| Feb 7, 2025 | 1.5390 | 1.5450 | 1.5150 | 1.5430 | 1.5430 | 906 |
| Feb 6, 2025 | 1.5450 | 1.5450 | 1.4860 | 1.5390 | 1.5390 | 441 |
| Feb 5, 2025 | 1.4990 | 1.5450 | 1.4960 | 1.5450 | 1.5450 | 664 |
| Feb 4, 2025 | 1.5190 | 1.5660 | 1.4860 | 1.5660 | 1.5660 | 2,308 |
| Feb 3, 2025 | 1.4700 | 1.5160 | 1.4510 | 1.5160 | 1.5160 | 587 |
| Jan 31, 2025 | 1.5570 | 1.5570 | 1.4900 | 1.4900 | 1.4900 | 36 |
| Jan 30, 2025 | 1.5530 | 1.5770 | 1.5410 | 1.5720 | 1.5720 | 877 |
| Jan 29, 2025 | 1.5710 | 1.5910 | 1.5590 | 1.5590 | 1.5590 | 415 |
| Jan 28, 2025 | 1.5350 | 1.5730 | 1.5330 | 1.5710 | 1.5710 | 19,913 |
| Jan 27, 2025 | 1.5200 | 1.5290 | 1.5060 | 1.5290 | 1.5290 | 686 |
| Jan 24, 2025 | 1.5890 | 1.5890 | 1.5190 | 1.5240 | 1.5240 | 1,201 |
| Jan 23, 2025 | 1.5830 | 1.5830 | 1.5360 | 1.5440 | 1.5440 | 1,264 |
| Jan 22, 2025 | 1.5740 | 1.6260 | 1.5510 | 1.6260 | 1.6260 | 413 |
| Jan 21, 2025 | 1.5040 | 1.5510 | 1.4950 | 1.5510 | 1.5510 | 1,618 |
| Jan 20, 2025 | 1.5010 | 1.5610 | 1.4880 | 1.5610 | 1.5610 | 6,650 |
| Jan 17, 2025 | 1.4640 | 1.5010 | 1.4610 | 1.5010 | 1.5010 | 5,182 |
| Jan 16, 2025 | 1.4750 | 1.4750 | 1.4360 | 1.4360 | 1.4360 | 889 |
| Jan 15, 2025 | 1.4820 | 1.5060 | 1.4820 | 1.5030 | 1.5030 | 906 |
| Jan 14, 2025 | 1.4800 | 1.4820 | 1.4720 | 1.4820 | 1.4820 | 1,192 |
| Jan 13, 2025 | 1.4800 | 1.4800 | 1.4600 | 1.4780 | 1.4780 | 2,081 |
| Jan 10, 2025 | 1.5310 | 1.5310 | 1.4990 | 1.4990 | 1.4990 | 1,300 |
| Jan 9, 2025 | 1.4920 | 1.5040 | 1.4810 | 1.5040 | 1.5040 | 400 |
| Jan 8, 2025 | 1.5780 | 1.5780 | 1.4920 | 1.4920 | 1.4920 | 1,430 |
| Jan 7, 2025 | 1.6560 | 1.6560 | 1.5990 | 1.5990 | 1.5990 | 1,225 |
| Jan 6, 2025 | 1.6320 | 1.7120 | 1.6200 | 1.6380 | 1.6380 | 3,030 |
| Jan 3, 2025 | 1.5950 | 1.6320 | 1.5690 | 1.6320 | 1.6320 | 8 |
| Jan 2, 2025 | 1.5900 | 1.5900 | 1.5610 | 1.5720 | 1.5720 | 1,150 |
| Dec 30, 2024 | 1.5720 | 1.5720 | 1.5520 | 1.5650 | 1.5650 | 1,144 |
| Dec 27, 2024 | 1.5700 | 1.5720 | 1.5410 | 1.5720 | 1.5720 | 701 |
| Dec 23, 2024 | 1.5350 | 1.7020 | 1.4920 | 1.6380 | 1.6380 | 1,684 |
| Dec 20, 2024 | 1.5000 | 1.5000 | 1.3860 | 1.5000 | 1.5000 | 2,595 |
| Dec 19, 2024 | 1.5630 | 1.5630 | 1.4400 | 1.4400 | 1.4400 | 52,100 |
| Dec 18, 2024 | 1.6752 | 1.6752 | 1.5540 | 1.5760 | 1.5760 | 6 |
| Dec 17, 2024 | 1.7836 | 1.7918 | 1.6594 | 1.6870 | 1.6870 | 500 |
| Dec 16, 2024 | 1.9418 | 1.9418 | 1.7436 | 1.7436 | 1.7436 | - |