Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Havas NV (HAVAS) Historical Prices

NL:HAVAS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202617.3517.5017.1517.5017.50+1.16%54,3160.70
Oct 29, 202616.9517.3016.9017.3017.30+1.47%58,3820.75
Oct 28, 202617.0517.2016.9017.0517.05+0.00%61,5600.78
Oct 27, 202617.0017.1516.9017.0517.05+0.59%70,0010.88
Oct 26, 202616.7017.2016.7016.9516.95+0.30%100,0561.26
Oct 23, 202617.1017.1516.7016.9016.90-1.17%59,2790.73
Oct 22, 202617.2017.3017.0017.1017.10-0.87%51,1730.63
Oct 21, 202617.1517.4517.0017.2517.25+0.88%40,2720.48
Oct 20, 202617.1017.2516.8517.1017.10-0.29%56,5850.67
Oct 19, 202617.5017.5017.0517.1517.15-2.83%76,2000.90
Oct 16, 202617.8518.1517.6017.6517.65-1.40%100,0851.19
Oct 15, 202617.9018.0517.0517.9017.90+0.28%220,1042.68
Oct 14, 202618.1018.2517.8517.8517.85-1.92%63,1510.76
Oct 13, 202618.0018.2517.9018.2018.20+1.11%108,9381.32
Oct 12, 202618.0018.0517.6518.0018.00-0.55%91,9661.12
Oct 09, 202617.6018.2517.6018.1018.10+2.84%149,7161.85
Oct 08, 202617.4017.7517.3517.6017.60+0.28%77,9870.96
Oct 07, 202617.6517.7517.4017.5517.55-0.85%84,9091.04
Oct 06, 202617.5517.8517.5517.7017.70+0.85%128,7441.59
Oct 05, 202617.5017.6517.2517.5517.55+0.00%70,3910.86
Oct 02, 202617.5517.7517.5017.5517.55+0.00%54,2810.66
Oct 01, 202617.5517.9517.2017.5517.55-0.57%65,8960.80
Sep 30, 202617.7017.8017.5017.6517.65-1.12%90,5131.11
Sep 29, 202617.6518.0017.6517.8517.85+0.85%46,3720.57
Sep 28, 202617.7017.8517.7017.7017.70+0.00%37,4380.45
Sep 25, 202617.9017.9017.7017.7017.70+0.00%43,8820.53
Sep 24, 202617.6017.9517.6017.7017.70-0.28%45,7920.54
Sep 23, 202618.1018.1517.6517.7517.75-1.39%63,6920.76
Sep 22, 202618.2018.3017.9518.0018.00+0.00%82,5380.98
Sep 21, 202618.0518.1517.8518.0018.00-0.55%44,0990.52
Sep 18, 202618.0518.2017.8518.1018.10-0.28%113,9021.37
Sep 17, 202618.1518.1517.9518.1518.15+0.55%42,8890.51
Sep 16, 202617.8018.1017.8018.0518.05+0.56%64,9860.77
Sep 15, 202618.2018.2017.8017.9517.95-1.37%45,8130.54
Sep 14, 202617.6518.2517.6518.2018.20+2.82%53,1260.62
Sep 11, 202618.0018.0017.7017.7017.70-1.67%43,5080.51
Sep 10, 202617.9518.0517.8018.0018.00+0.00%30,6200.35
Sep 09, 202618.1018.2517.9018.0018.00-1.37%49,9130.58
Sep 08, 202618.5018.6018.1518.2518.25-1.62%72,8880.84
Sep 07, 202618.4018.9018.3518.5518.55-0.27%59,7880.69
Sep 04, 202618.7518.7518.2518.6018.60-0.53%77,0320.86
Sep 03, 202618.4518.7518.2518.7018.70+1.91%48,4630.54
Sep 02, 202618.0518.3517.8518.3518.35+0.82%51,1140.57
Sep 01, 202618.3018.3518.0018.2018.20-0.55%67,4230.75
Aug 31, 202618.6018.6018.2518.3018.30-1.61%82,3660.92
Aug 28, 202618.6018.7018.4518.6018.60+0.54%67,4840.75
Aug 27, 202618.4518.5518.3518.5018.50+0.27%64,4510.71
Aug 26, 202618.5518.7518.4518.4518.45-1.34%57,1920.56
Aug 25, 202618.6518.8018.5518.7018.70-0.27%58,8530.58
Aug 24, 202618.5018.8518.4518.7518.75+1.08%59,2590.58