Amsterdam - Delayed Quote
EUR
Havas N.V. (HAVAS.AS)
17.85
+0.35
(+2.00%)
At close: 5:35:11 PM GMT+1
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
Nov 2, 2026
17.35
17.85
17.35
17.85
17.85
47,337
Oct 30, 2026
17.35
17.50
17.15
17.50
17.50
54,316
Oct 29, 2026
16.95
17.30
16.90
17.30
17.30
58,382
Oct 28, 2026
17.05
17.20
16.90
17.05
17.05
61,560
Oct 27, 2026
17.00
17.15
16.90
17.05
17.05
70,001
Oct 26, 2026
16.70
17.20
16.70
16.95
16.95
100,056
Oct 23, 2026
17.10
17.15
16.70
16.90
16.90
59,279
Oct 22, 2026
17.20
17.30
17.00
17.10
17.10
51,173
Oct 21, 2026
17.15
17.45
17.00
17.25
17.25
40,272
Oct 20, 2026
17.10
17.25
16.85
17.10
17.10
56,585
Oct 19, 2026
17.50
17.50
17.05
17.15
17.15
76,200
Oct 16, 2026
17.85
18.15
17.60
17.65
17.65
100,085
Oct 15, 2026
17.90
18.05
17.05
17.90
17.90
220,104
Oct 14, 2026
18.10
18.25
17.85
17.85
17.85
63,151
Oct 13, 2026
18.00
18.25
17.90
18.20
18.20
108,938
Oct 12, 2026
18.00
18.05
17.65
18.00
18.00
91,966
Oct 9, 2026
17.60
18.25
17.60
18.10
18.10
149,716
Oct 8, 2026
17.40
17.75
17.35
17.60
17.60
77,987
Oct 7, 2026
17.65
17.75
17.40
17.55
17.55
84,909
Oct 6, 2026
17.55
17.85
17.55
17.70
17.70
128,744
Oct 5, 2026
17.50
17.65
17.25
17.55
17.55
70,391
Oct 2, 2026
17.55
17.75
17.50
17.55
17.55
54,281
Oct 1, 2026
17.55
17.95
17.20
17.55
17.55
65,896
Sep 30, 2026
17.70
17.80
17.50
17.65
17.65
90,513
Sep 29, 2026
17.65
18.00
17.65
17.85
17.85
46,372
Sep 28, 2026
17.70
17.85
17.70
17.70
17.70
37,438
Sep 25, 2026
17.90
17.90
17.70
17.70
17.70
43,882
Sep 24, 2026
17.60
17.95
17.60
17.70
17.70
45,792
Sep 23, 2026
18.10
18.15
17.65
17.75
17.75
63,692
Sep 22, 2026
18.20
18.30
17.95
18.00
18.00
82,538
Sep 21, 2026
18.05
18.15
17.85
18.00
18.00
44,099
Sep 18, 2026
18.05
18.20
17.85
18.10
18.10
113,902
Sep 17, 2026
18.15
18.15
17.95
18.15
18.15
42,889
Sep 16, 2026
17.80
18.10
17.80
18.05
18.05
64,986
Sep 15, 2026
18.20
18.20
17.80
17.95
17.95
45,813
Sep 14, 2026
17.65
18.25
17.65
18.20
18.20
53,126
Sep 11, 2026
18.00
18.00
17.70
17.70
17.70
43,508
Sep 10, 2026
17.95
18.05
17.80
18.00
18.00
30,620
Sep 9, 2026
18.10
18.25
17.90
18.00
18.00
49,913
Sep 8, 2026
18.50
18.60
18.15
18.25
18.25
72,888
Sep 7, 2026
18.40
18.90
18.35
18.55
18.55
59,788
Sep 4, 2026
18.75
18.75
18.25
18.60
18.60
77,032
Sep 3, 2026
18.45
18.75
18.25
18.70
18.70
48,463
Sep 2, 2026
18.05
18.35
17.85
18.35
18.35
51,114
Sep 1, 2026
18.30
18.35
18.00
18.20
18.20
67,423
Aug 31, 2026
18.60
18.60
18.25
18.30
18.30
82,366
Aug 28, 2026
18.60
18.70
18.45
18.60
18.60
67,484
Aug 27, 2026
18.45
18.55
18.35
18.50
18.50
64,451
Aug 26, 2026
18.55
18.75
18.45
18.45
18.45
57,192
Aug 25, 2026
18.65
18.80
18.55
18.70
18.70
58,853
Aug 24, 2026
18.50
18.85
18.45
18.75
18.75
59,259
Aug 21, 2026
18.50
18.70
18.30
18.55
18.55
61,988
Aug 20, 2026
18.75
18.80
18.50
18.50
18.50
41,542
Aug 19, 2026
18.80
19.00
18.50
18.65
18.65
91,496
Aug 18, 2026
18.55
18.85
18.55
18.75
18.75
73,120
Aug 17, 2026
18.90
19.10
18.55
18.60
18.60
66,579
Aug 14, 2026
18.55
19.05
18.55
18.95
18.95
297,262
Aug 13, 2026
19.10
19.30
18.50
18.70
18.70
114,042
Aug 12, 2026
19.00
19.35
18.90
19.10
19.10
81,772
Aug 11, 2026
18.95
19.15
18.90
19.10
19.10
121,683
Aug 10, 2026
19.30
19.30
18.80
18.90
18.90
125,919
Aug 7, 2026
19.40
19.45
18.95
19.25
19.25
68,493
Aug 6, 2026
19.10
19.60
19.10
19.30
19.30
104,871
Aug 5, 2026
18.65
19.15
18.65
19.10
19.10
96,517
Aug 4, 2026
18.90
19.00
18.45
18.70
18.70
82,283
Aug 3, 2026
18.65
19.10
18.60
18.85
18.85
70,845
Jul 31, 2026
18.60
18.70
18.40
18.55
18.55
151,936
Jul 30, 2026
18.50
19.10
18.35
18.65
18.65
90,374
Jul 29, 2026
18.75
19.00
18.50
18.50
18.50
89,312
Jul 28, 2026
18.15
18.90
18.15
18.70
18.70
154,212
Jul 27, 2026
17.95
18.45
17.85
18.25
18.25
107,151
Jul 24, 2026
19.35
20.10
18.50
18.55
18.55
197,166
Jul 23, 2026
18.40
18.45
18.00
18.30
18.30
89,218
Jul 22, 2026
18.45
18.70
18.10
18.40
18.40
54,240
Jul 21, 2026
18.95
18.95
18.30
18.45
18.45
89,753
Jul 20, 2026
18.90
19.15
18.65
18.85
18.85
97,857
Jul 17, 2026
18.95
19.15
18.85
19.00
19.00
91,353
Jul 16, 2026
18.95
19.25
18.80
19.05
19.05
89,309
Jul 15, 2026
18.55
19.00
18.30
18.95
18.95
96,035
Jul 14, 2026
18.45
18.60
18.20
18.45
18.45
61,198
Jul 13, 2026
18.20
18.70
18.10
18.45
18.45
110,541
Jul 10, 2026
18.20
18.30
18.10
18.20
18.20
93,354
Jul 9, 2026
17.80
18.30
17.80
18.10
18.10
71,675
Jul 8, 2026
18.10
18.20
17.55
17.75
17.75
123,205
Jul 7, 2026
17.80
18.30
17.65
18.20
18.20
55,943
Jul 6, 2026
18.05
18.55
18.00
18.00
18.00
87,006
Jul 3, 2026
17.85
18.10
17.80
18.05
18.05
66,341
Jul 2, 2026
17.70
17.90
17.45
17.85
17.85
61,065
Jul 1, 2026
17.05
17.85
17.05
17.65
17.65
75,177
Jun 30, 2026
17.15
17.25
16.90
17.05
17.05
96,882
Jun 29, 2026
17.00
17.50
16.90
17.20
17.20
94,278
Jun 26, 2026
16.85
17.05
16.55
16.90
16.90
78,951
Jun 25, 2026
17.00
17.00
16.65
16.85
16.85
81,907
Jun 24, 2026
16.90
17.00
16.55
16.95
16.95
52,674
Jun 23, 2026
16.90
17.15
16.75
16.95
16.95
49,797
Jun 22, 2026
17.15
17.20
16.90
17.05
17.05
75,070
Jun 19, 2026
17.15
17.35
17.05
17.10
17.10
125,108
Jun 18, 2026
17.10
17.15
16.80
17.10
17.10
88,875
Jun 17, 2026
17.35
17.35
17.05
17.20
17.20
63,992
Jun 16, 2026
17.25
17.45
17.15
17.25
17.25
64,728
Jun 15, 2026
17.30
17.45
17.20
17.25
17.25
56,546
Jun 12, 2026
16.95
17.25
16.80
17.25
17.25
66,641
Jun 11, 2026
17.10
17.25
16.70
16.90
16.90
87,659
Jun 10, 2026
17.15
17.30
16.85
17.20
17.20
63,519
Jun 9, 2026
17.35
17.80
17.15
17.20
17.20
210,963
Jun 8, 2026
16.65
16.95
16.55
16.80
16.80
46,547
Jun 5, 2026
16.90
17.20
16.65
16.70
16.70
71,834
Jun 4, 2026
16.60
17.00
16.60
17.00
17.00
97,550
Jun 3, 2026
16.75
16.95
16.60
16.75
16.75
68,479
Jun 2, 2026
17.30
17.60
16.70
16.85
16.85
75,958
Jun 1, 2026
16.95
17.55
16.85
17.30
17.30
151,573
May 29, 2026
16.50
17.00
16.50
16.95
16.95
743,275
May 28, 2026
16.60
16.75
16.35
16.55
16.55
47,705
May 27, 2026
16.65
16.75
16.40
16.60
16.60
62,097
May 26, 2026
16.85
16.90
16.50
16.65
16.65
55,248
May 25, 2026
16.50
16.85
16.45
16.85
16.85
76,922
May 22, 2026
16.15
16.65
16.05
16.50
16.50
103,333
May 21, 2026
16.30
16.40
16.05
16.10
16.10
59,379
May 20, 2026
16.20
16.35
15.85
16.30
16.30
61,802
May 19, 2026
16.15
16.60
16.15
16.20
16.20
66,786
May 18, 2026
15.60
16.25
15.60
16.20
16.20
65,493
May 15, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
15.60
15.85
15.50
15.80
15.80
92,513
May 14, 2026
16.00
16.40
16.00
16.30
15.50
82,041
May 13, 2026
16.35
16.35
15.95
15.95
15.17
81,671
May 12, 2026
16.55
16.55
16.30
16.30
15.50
81,160
May 11, 2026
16.60
16.85
16.55
16.60
15.79
46,093
May 8, 2026
16.65
16.85
16.65
16.65
15.83
44,149
May 7, 2026
16.90
16.95
16.60
16.70
15.88
80,900
May 6, 2026
16.50
17.15
16.45
16.80
15.98
80,632
May 5, 2026
16.20
16.45
16.10
16.40
15.60
80,238
May 4, 2026
16.20
16.25
15.95
16.05
15.26
74,826
Apr 30, 2026
16.10
16.25
15.95
16.20
15.40
80,700
Apr 29, 2026
16.35
16.40
15.95
16.10
15.31
43,612
Apr 28, 2026
16.35
16.40
16.10
16.35
15.55
72,541
Apr 27, 2026
16.00
16.40
15.85
16.20
15.40
48,623
Apr 24, 2026
16.10
16.20
16.00
16.00
15.21
41,389
Apr 23, 2026
16.35
16.40
15.95
16.15
15.36
49,137
Apr 22, 2026
16.10
16.35
15.95
16.30
15.50
85,874
Apr 21, 2026
16.05
16.25
15.95
16.20
15.40
65,398
Apr 20, 2026
16.10
16.35
16.05
16.10
15.31
78,036
Apr 17, 2026
16.05
16.50
15.95
16.35
15.55
126,164
Apr 16, 2026
16.05
16.40
15.90
16.05
15.26
139,663
Apr 15, 2026
16.20
16.20
15.50
15.95
15.17
217,559
Apr 14, 2026
16.30
16.45
15.90
16.35
15.55
115,501
Apr 13, 2026
16.15
16.55
16.00
16.25
15.45
62,562
Apr 10, 2026
15.85
16.45
15.85
16.20
15.40
109,036
Apr 9, 2026
16.25
16.25
15.55
15.95
15.17
145,428
Apr 8, 2026
16.45
16.70
16.15
16.15
15.36
150,998
Apr 7, 2026
15.35
16.45
15.25
15.90
15.12
162,907
Apr 2, 2026
15.00
15.35
14.90
15.32
14.57
71,879
Apr 1, 2026
15.27
15.36
15.09
15.24
14.49
80,569
Mar 31, 2026
15.06
15.14
14.88
14.99
14.25
82,464
Mar 30, 2026
14.92
15.11
14.84
15.11
14.37
181,797
Mar 27, 2026
15.19
15.19
14.90
15.02
14.29
57,836
Mar 26, 2026
15.23
15.38
15.02
15.16
14.42
55,870
Mar 25, 2026
15.32
15.47
15.12
15.26
14.51
100,882
Mar 24, 2026
15.00
15.47
15.00
15.02
14.28
103,556
Mar 23, 2026
14.52
15.39
14.45
14.93
14.20
66,752
Mar 20, 2026
14.90
15.02
14.73
14.92
14.19
309,399
Mar 19, 2026
15.02
15.08
14.88
14.88
14.15
90,067
Mar 18, 2026
15.58
15.67
15.10
15.19
14.44
128,586
Mar 17, 2026
15.64
15.89
15.50
15.50
14.74
107,898
Mar 16, 2026
15.99
15.99
15.60
15.80
15.02
32,907
Mar 13, 2026
15.71
16.08
15.53
15.89
15.11
80,549
Mar 12, 2026
16.10
16.20
15.72
15.79
15.01
76,705
Mar 11, 2026
16.46
16.46
16.06
16.06
15.28
60,800
Mar 10, 2026
16.40
16.79
16.13
16.47
15.66
154,269
Mar 9, 2026
15.90
16.16
15.61
16.07
15.28
93,692
Mar 6, 2026
16.53
16.70
16.11
16.31
15.51
101,382
Mar 5, 2026
16.06
16.58
15.95
16.39
15.59
83,272
Mar 4, 2026
15.70
16.26
15.63
16.11
15.32
121,270
Mar 3, 2026
16.62
16.62
15.66
15.68
14.91
113,231
Mar 2, 2026
16.88
17.06
16.65
16.73
15.91
95,468
Feb 27, 2026
17.18
17.29
16.90
17.29
16.44
210,359
Feb 26, 2026
17.07
17.52
16.76
17.12
16.28
114,560
Feb 25, 2026
16.95
17.10
16.75
17.00
16.17
123,822
Feb 24, 2026
16.70
17.12
16.70
16.95
16.12
97,816
Feb 23, 2026
17.00
17.35
16.74
16.86
16.03
226,201
Feb 20, 2026
16.96
17.26
16.61
17.00
16.17
430,520
Feb 19, 2026
16.20
17.01
15.93
17.00
16.17
939,596
Feb 18, 2026
14.61
16.44
14.61
16.16
15.37
704,969
Feb 17, 2026
13.94
14.47
13.94
14.30
13.60
177,297
Feb 16, 2026
14.38
14.38
13.90
13.90
13.22
107,199
Feb 13, 2026
14.29
14.43
14.09
14.29
13.59
250,839
Feb 12, 2026
14.75
14.87
14.21
14.21
13.51
205,737
Feb 11, 2026
15.67
15.70
14.72
14.72
14.00
159,785
Feb 10, 2026
15.58
15.92
15.58
15.72
14.95
94,968
Feb 9, 2026
15.50
15.76
15.50
15.56
14.80
130,526
Feb 6, 2026
15.42
15.65
15.05
15.56
14.80
86,771
Feb 5, 2026
16.01
16.16
15.57
15.61
14.84
97,796
Feb 4, 2026
16.04
16.19
15.53
16.19
15.39
287,274
Feb 3, 2026
17.60
17.60
16.26
16.26
15.46
210,861
Feb 2, 2026
17.33
17.57
17.26
17.57
16.71
57,375
Jan 30, 2026
17.69
17.71
17.32
17.45
16.59
123,696
Jan 29, 2026
17.35
17.59
17.23
17.40
16.54
118,259
Jan 28, 2026
17.18
17.29
17.00
17.29
16.45
76,504
Jan 27, 2026
17.80
17.88
17.18
17.28
16.43
102,920
Jan 26, 2026
17.74
17.78
17.29
17.73
16.86
96,474
Jan 23, 2026
16.90
17.70
16.90
17.70
16.84
130,647
Jan 22, 2026
16.71
17.06
16.71
16.98
16.15
43,250
Jan 21, 2026
16.69
16.70
16.40
16.61
15.79
62,657
Jan 20, 2026
17.20
17.29
16.61
16.61
15.79
127,804
Jan 19, 2026
17.20
17.53
17.17
17.22
16.38
86,530
Jan 16, 2026
17.50
17.68
17.39
17.53
16.67
118,331
Jan 15, 2026
17.56
17.58
17.20
17.57
16.71
102,270
Jan 14, 2026
17.28
17.59
17.13
17.54
16.68
79,668
Jan 13, 2026
17.20
17.40
17.00
17.40
16.55
108,395
Jan 12, 2026
17.80
17.90
17.26
17.26
16.41
79,851
Jan 9, 2026
17.00
18.00
17.00
17.59
16.72
326,015
Jan 8, 2026
17.02
17.11
16.83
16.94
16.10
57,351
Jan 7, 2026
17.30
17.31
17.05
17.10
16.26
71,683
Jan 6, 2026
17.13
17.37
17.02
17.37
16.51
110,776
Jan 5, 2026
17.23
17.65
17.06
17.14
16.30
128,013
Jan 2, 2026
17.00
17.19
16.94
17.13
16.29
72,143
Dec 31, 2025
16.70
17.00
16.60
17.00
16.17
47,154
Dec 30, 2025
16.42
16.98
16.42
16.73
15.91
89,064
Dec 29, 2025
16.06
16.45
16.00
16.42
15.61
105,037
Dec 24, 2025
15.80
16.10
15.79
16.08
15.29
38,545
Dec 23, 2025
15.76
15.87
15.70
15.81
15.03
49,348
Dec 22, 2025
15.60
15.92
15.59
15.82
15.04
63,428
Dec 19, 2025
15.61
15.80
15.50
15.60
14.83
541,468
Dec 18, 2025
15.58
15.80
15.46
15.80
15.02
64,619
Dec 17, 2025
15.58
15.59
15.26
15.58
14.81
44,820
Dec 16, 2025
15.52
15.60
15.40
15.58
14.81
78,237
Dec 15, 2025
15.58
15.88
15.45
15.59
14.82
99,683
Dec 12, 2025
15.50
15.78
15.49
15.61
14.84
100,868
Dec 11, 2025
15.25
15.54
15.21
15.49
14.73
65,908
Dec 10, 2025
15.10
15.37
15.00
15.33
14.58
76,078
Dec 9, 2025
14.67
15.10
14.64
15.10
14.36
96,812
Dec 8, 2025
14.60
14.85
14.50
14.80
14.07
137,443
Dec 5, 2025
14.60
14.82
14.53
14.60
13.88
106,931
Dec 4, 2025
14.33
14.67
14.33
14.58
13.87
82,697
Dec 3, 2025
14.29
14.45
14.23
14.30
13.60
68,306
Dec 2, 2025
14.23
14.33
14.08
14.25
13.55
260,534
Dec 1, 2025
14.40
14.43
14.08
14.24
13.54
111,333
Nov 28, 2025
14.30
14.51
14.25
14.48
13.77
60,653
Nov 27, 2025
14.33
14.43
14.23
14.40
13.69
101,048
Nov 26, 2025
14.45
14.48
14.30
14.36
13.66
70,561
Nov 25, 2025
14.40
14.50
14.35
14.47
13.76
128,541
Nov 24, 2025
14.26
14.44
14.02
14.44
13.73
329,455
Nov 21, 2025
14.15
14.46
14.10
14.22
13.52
100,490
Nov 20, 2025
14.40
14.54
14.22
14.22
13.53
116,297
Nov 19, 2025
14.80
14.83
14.32
14.40
13.69
285,232
Nov 18, 2025
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Nov 18, 2025
14.10
15.20
12.83
15.20
14.45
120,790
Nov 17, 2025
14.53
14.60
14.36
14.48
13.76
73,066
Nov 14, 2025
14.70
14.70
14.35
14.59
13.87
113,845
Nov 13, 2025
15.10
15.13
14.76
14.82
14.09
117,830
Nov 12, 2025
14.86
15.29
14.77
15.11
14.37
110,700
Nov 11, 2025
14.80
14.90
14.70
14.85
14.13
51,422
Nov 10, 2025
14.73
14.86
14.65
14.70
13.98
61,733
Nov 7, 2025
14.64
14.76
14.54
14.60
13.88
58,456
Nov 6, 2025
14.55
14.61
14.43
14.61
13.89
63,876
Nov 5, 2025
14.69
14.84
14.55
14.55
13.83
78,171
Nov 4, 2025
14.90
15.03
14.76
14.80
14.07
198,302
Nov 3, 2025
15.10
15.35
15.05
15.09
14.34
85,994
