U.S. Markets open in 4 hrs 5 mins

Havas SA (HAV.PA)


Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
9.243+0.001 (+0.011%)
As of 10:42AM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20179.239.259.239.249.2445,964
Jul 25, 20179.239.259.239.249.24215,287
Jul 24, 20179.239.269.229.249.24273,108
Jul 21, 20179.249.259.249.249.24207,720
Jul 20, 20179.249.269.249.249.24300,332
Jul 19, 20179.259.269.249.249.24283,316
Jul 18, 20179.249.259.249.249.24248,539
Jul 17, 20179.259.259.249.259.25264,599
Jul 14, 20179.249.269.249.259.25188,930
Jul 13, 20179.249.259.249.249.24295,688
Jul 12, 20179.259.259.249.259.25295,781
Jul 11, 20179.249.259.249.249.24364,675
Jul 10, 20179.259.269.249.249.24384,376
Jul 07, 20179.249.269.249.249.24456,968
Jul 06, 20179.239.259.239.259.25749,994
Jul 05, 20179.229.259.229.259.25856,633
Jul 04, 20179.219.259.219.249.24502,372
Jul 03, 20179.239.279.239.239.23252,152,842
Jun 30, 20179.209.239.199.219.21382,156
Jun 29, 20179.209.229.199.209.20649,827
Jun 28, 20179.199.219.199.209.20818,780
Jun 27, 20179.199.219.199.219.21332,081
Jun 26, 20179.199.219.199.209.20331,516
Jun 23, 20179.199.209.189.199.19196,991
Jun 22, 20179.199.199.189.199.19224,431
Jun 21, 20179.189.199.159.199.19617,357
Jun 20, 20179.179.199.179.189.18201,169
Jun 19, 20179.199.209.179.179.17857,868
Jun 16, 20179.179.199.179.189.18740,866
Jun 15, 20179.179.189.179.179.17245,718
Jun 14, 20179.199.199.179.179.17293,635
Jun 13, 20179.159.199.159.179.17267,625
Jun 12, 20179.169.189.169.169.16373,182
Jun 09, 20179.169.199.169.169.16498,742
Jun 08, 20179.169.229.159.169.161,034,248
Jun 07, 20179.129.199.129.169.161,100,369
Jun 06, 20179.109.139.109.139.13282,603
Jun 05, 20179.109.159.109.119.11185,927
Jun 02, 20179.139.139.089.139.13766,167
Jun 01, 20179.129.139.109.109.102,288,613
May 31, 20179.129.159.119.129.12751,839
May 30, 20179.139.159.129.139.13369,935
May 29, 20179.139.159.139.159.15321,662
May 26, 20179.149.169.129.149.14420,033
May 25, 20179.169.179.139.149.14234,631
May 24, 20179.139.159.139.159.15835,536
May 23, 20179.139.179.119.149.141,120,697
May 22, 20179.139.159.139.139.13557,775
May 19, 20179.119.159.109.149.141,537,099
May 18, 20179.129.159.109.119.11635,227
May 17, 20179.109.129.109.109.101,229,986
May 17, 20170.18 Dividend
May 16, 20179.269.309.259.279.091,296,721
May 15, 20179.259.299.249.269.082,468,642
May 12, 20179.209.379.209.259.0712,967,277
May 11, 20178.488.488.408.478.31234,979
May 10, 20178.498.558.428.508.33131,279
May 09, 20178.428.518.428.468.30214,633
May 08, 20178.528.538.428.448.27207,388
May 05, 20178.558.558.408.528.35335,475
May 04, 20178.528.558.398.558.38243,487
May 03, 20178.508.558.448.488.32277,050
May 02, 20178.498.558.468.478.31392,751
Apr 28, 20178.518.518.408.498.32321,226
Apr 27, 20178.528.558.458.508.33376,202
Apr 26, 20178.638.698.558.588.41353,379
Apr 25, 20178.448.698.398.698.53585,275
Apr 24, 20178.358.408.258.378.21291,403
Apr 21, 20178.398.408.188.208.04236,477
Apr 20, 20178.278.478.278.408.24536,007
Apr 19, 20178.328.408.268.348.17232,647
Apr 18, 20178.538.548.258.258.09346,737
Apr 13, 20178.568.598.408.538.36193,598
Apr 12, 20178.588.608.548.608.43162,856
Apr 11, 20178.538.698.538.608.43215,507
Apr 10, 20178.558.668.548.548.37311,286
Apr 07, 20178.548.608.518.558.38236,126
Apr 06, 20178.508.598.488.548.37310,654
Apr 05, 20178.408.558.408.528.36242,548
Apr 04, 20178.388.468.368.418.25169,466
Apr 03, 20178.408.478.338.368.20230,132
Mar 31, 20178.428.438.358.358.19188,911
Mar 30, 20178.348.458.348.398.23170,970
Mar 29, 20178.438.438.298.398.23302,763
Mar 28, 20178.398.418.328.368.20517,435
Mar 27, 20178.438.438.298.328.16308,431
Mar 24, 20178.438.538.358.428.25241,262
Mar 23, 20178.338.428.278.428.25306,634
Mar 22, 20178.218.338.178.288.12203,667
Mar 21, 20178.278.328.238.258.09208,696
Mar 20, 20178.178.298.178.288.12122,927
Mar 17, 20178.318.398.228.278.11229,128
Mar 16, 20178.308.318.158.308.13207,521
Mar 15, 20178.358.428.238.238.07207,457
Mar 14, 20178.268.458.248.388.22463,207
Mar 13, 20178.338.338.238.268.10199,366
Mar 10, 20178.308.348.238.338.17565,375
Mar 09, 20178.298.318.228.258.09430,492
Mar 08, 20178.058.298.048.258.09782,860
Mar 07, 20178.168.188.058.077.91411,032
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...