HAVAS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-10 | 15.580 | 15.920 | 15.580 | 15.722 | 14.950 | 94,968 |
| 2026-02-09 | 15.500 | 15.762 | 15.496 | 15.560 | 14.796 | 130,526 |
| 2026-02-06 | 15.420 | 15.650 | 15.054 | 15.560 | 14.796 | 86,771 |
| 2026-02-05 | 16.008 | 16.156 | 15.566 | 15.610 | 14.844 | 97,796 |
| 2026-02-04 | 16.038 | 16.188 | 15.528 | 16.188 | 15.394 | 287,274 |
| 2026-02-03 | 17.600 | 17.600 | 16.260 | 16.260 | 15.462 | 210,861 |
| 2026-02-02 | 17.328 | 17.574 | 17.256 | 17.574 | 16.712 | 57,375 |
| 2026-01-30 | 17.690 | 17.710 | 17.320 | 17.448 | 16.592 | 123,696 |
| 2026-01-29 | 17.352 | 17.592 | 17.234 | 17.398 | 16.544 | 118,259 |
| 2026-01-28 | 17.182 | 17.294 | 16.998 | 17.294 | 16.445 | 76,504 |
| 2026-01-27 | 17.800 | 17.876 | 17.182 | 17.278 | 16.430 | 102,920 |
| 2026-01-26 | 17.742 | 17.778 | 17.286 | 17.730 | 16.860 | 96,474 |
| 2026-01-23 | 16.900 | 17.704 | 16.900 | 17.704 | 16.835 | 130,647 |
| 2026-01-22 | 16.708 | 17.062 | 16.708 | 16.982 | 16.149 | 43,250 |
| 2026-01-21 | 16.690 | 16.696 | 16.402 | 16.608 | 15.793 | 62,657 |
| 2026-01-20 | 17.200 | 17.286 | 16.610 | 16.610 | 15.795 | 127,804 |
| 2026-01-19 | 17.200 | 17.534 | 17.170 | 17.222 | 16.377 | 86,530 |
| 2026-01-16 | 17.502 | 17.680 | 17.390 | 17.528 | 16.668 | 118,331 |
| 2026-01-15 | 17.556 | 17.578 | 17.200 | 17.574 | 16.712 | 102,270 |
| 2026-01-14 | 17.284 | 17.588 | 17.126 | 17.540 | 16.679 | 79,668 |
| 2026-01-13 | 17.202 | 17.400 | 17.004 | 17.400 | 16.546 | 108,395 |
| 2026-01-12 | 17.800 | 17.898 | 17.262 | 17.262 | 16.415 | 79,851 |
| 2026-01-09 | 17.000 | 18.000 | 17.000 | 17.586 | 16.723 | 326,015 |
| 2026-01-08 | 17.020 | 17.110 | 16.834 | 16.936 | 16.105 | 57,351 |
| 2026-01-07 | 17.300 | 17.314 | 17.050 | 17.102 | 16.263 | 71,683 |
| 2026-01-06 | 17.126 | 17.366 | 17.020 | 17.366 | 16.514 | 110,776 |
| 2026-01-05 | 17.226 | 17.648 | 17.058 | 17.144 | 16.303 | 128,013 |
| 2026-01-02 | 16.998 | 17.194 | 16.940 | 17.126 | 16.286 | 72,143 |
| 2025-12-31 | 16.700 | 17.000 | 16.602 | 17.000 | 16.166 | 47,154 |
| 2025-12-30 | 16.416 | 16.980 | 16.416 | 16.734 | 15.913 | 89,064 |
| 2025-12-29 | 16.060 | 16.448 | 16.000 | 16.416 | 15.610 | 105,037 |
| 2025-12-24 | 15.800 | 16.100 | 15.790 | 16.084 | 15.295 | 38,545 |
| 2025-12-23 | 15.756 | 15.868 | 15.702 | 15.806 | 15.030 | 49,348 |
| 2025-12-22 | 15.600 | 15.920 | 15.588 | 15.816 | 15.040 | 63,428 |
| 2025-12-19 | 15.608 | 15.800 | 15.500 | 15.598 | 14.833 | 541,468 |
| 2025-12-18 | 15.580 | 15.800 | 15.460 | 15.796 | 15.021 | 64,619 |
| 2025-12-17 | 15.582 | 15.590 | 15.264 | 15.576 | 14.812 | 44,820 |
| 2025-12-16 | 15.522 | 15.604 | 15.400 | 15.578 | 14.813 | 78,237 |
| 2025-12-15 | 15.580 | 15.880 | 15.450 | 15.590 | 14.825 | 99,683 |
| 2025-12-12 | 15.500 | 15.780 | 15.492 | 15.606 | 14.840 | 100,868 |
| 2025-12-11 | 15.246 | 15.540 | 15.208 | 15.492 | 14.732 | 65,908 |
| 2025-12-10 | 15.100 | 15.372 | 15.000 | 15.332 | 14.580 | 76,078 |
| 2025-12-09 | 14.668 | 15.100 | 14.642 | 15.100 | 14.359 | 96,812 |
| 2025-12-08 | 14.598 | 14.850 | 14.504 | 14.800 | 14.074 | 137,443 |
| 2025-12-05 | 14.600 | 14.824 | 14.528 | 14.600 | 13.883 | 106,931 |
| 2025-12-04 | 14.328 | 14.666 | 14.328 | 14.582 | 13.866 | 82,697 |
| 2025-12-03 | 14.294 | 14.450 | 14.230 | 14.300 | 13.598 | 68,306 |
| 2025-12-02 | 14.228 | 14.334 | 14.082 | 14.250 | 13.551 | 260,534 |
| 2025-12-01 | 14.400 | 14.430 | 14.080 | 14.236 | 13.537 | 111,333 |
| 2025-11-28 | 14.302 | 14.510 | 14.252 | 14.484 | 13.773 | 60,653 |
| 2025-11-27 | 14.332 | 14.426 | 14.234 | 14.400 | 13.693 | 101,048 |
| 2025-11-26 | 14.446 | 14.480 | 14.300 | 14.360 | 13.655 | 70,561 |
| 2025-11-25 | 14.400 | 14.504 | 14.352 | 14.466 | 13.756 | 128,541 |
| 2025-11-24 | 14.260 | 14.438 | 14.020 | 14.438 | 13.729 | 329,455 |
| 2025-11-21 | 14.150 | 14.462 | 14.098 | 14.220 | 13.522 | 100,490 |
| 2025-11-20 | 14.400 | 14.538 | 14.224 | 14.224 | 13.526 | 116,297 |
| 2025-11-19 | 14.804 | 14.834 | 14.320 | 14.400 | 13.693 | 285,232 |
| 2025-11-18 | 14.100 | 15.200 | 12.830 | 15.200 | 14.454 | 120,790 |
| 2025-11-17 | 1.453 | 1.460 | 1.437 | 1.448 | 13.765 | 73,066 |
| 2025-11-14 | 1.471 | 1.471 | 1.436 | 1.459 | 13.869 | 113,845 |
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.