Havas (HAVAS)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0764 | -5.18669382213 | 1.473 | 1.5244 | 1.39 | 2973875 | 1.44919016 | DE |
| 4 | -0.0894 | -6.01615074024 | 1.486 | 1.5244 | 1.31 | 2746814 | 1.41828338 | DE |
| 12 | -0.2138 | -13.2762046696 | 1.6104 | 1.7298 | 1.31 | 2660996 | 1.50407906 | DE |
| 26 | -0.4034 | -22.4111111111 | 1.8 | 1.99 | 1.31 | 4277985 | 1.60116872 | DE |
| 52 | -0.4034 | -22.4111111111 | 1.8 | 1.99 | 1.31 | 4277985 | 1.60116872 | DE |
| 156 | -0.4034 | -22.4111111111 | 1.8 | 1.99 | 1.31 | 4277985 | 1.60116872 | DE |
| 260 | -0.4034 | -22.4111111111 | 1.8 | 1.99 | 1.31 | 4277985 | 1.60116872 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742923800 | 1.432 | 0.02 | 1.20 | 1.4126 | 1.432 | 1.404 | 1598415 |
| 1742837400 | 1.415 | -0 | -0.27 | 1.4206 | 1.4466 | 1.3899999 | 2217872 |
| 1742578200 | 1.4188 | -0.06 | -3.90 | 1.464 | 1.4648 | 1.4034 | 4681488 |
| 1742491800 | 1.4764 | -0.03 | -2.08 | 1.5022 | 1.5242 | 1.4642 | 4072002 |
| 1742405400 | 1.5078 | 0.04 | 2.43 | 1.473 | 1.5244 | 1.471 | 2299597 |
| 1742319000 | 1.472 | -0 | -0.03 | 1.4664 | 1.483 | 1.4382 | 4390092 |
| 1742232600 | 1.4724 | 0.02 | 1.71 | 1.45 | 1.4938 | 1.4462 | 1602641 |
| 1741973400 | 1.4476 | 0.02 | 1.23 | 1.4362 | 1.475 | 1.4161999 | 1681505 |
| 1741887000 | 1.43 | -0.03 | -1.83 | 1.445 | 1.4476 | 1.4161999 | 1098817 |
| 1741800600 | 1.4565999 | 0.03 | 2.25 | 1.43 | 1.4608 | 1.4098 | 1258333 |
| 1741714200 | 1.4246 | 0.05 | 3.71 | 1.371 | 1.4343999 | 1.371 | 2156119 |
| 1741627800 | 1.3736 | -0.04 | -2.83 | 1.412 | 1.4348 | 1.372 | 2680351 |
| 1741368600 | 1.4136 | 0.01 | 0.57 | 1.4001999 | 1.423 | 1.3896 | 2588256 |
| 1741282200 | 1.4056 | 0.07 | 5.51 | 1.47 | 1.4702 | 1.4032 | 3430679 |
| 1741195800 | 1.3322 | -0.01 | -0.76 | 1.377 | 1.377 | 1.31 | 3590945 |
| 1741109400 | 1.3424 | -0.03 | -2.31 | 1.37 | 1.3826 | 1.326 | 2946065 |
| 1741023000 | 1.3742 | -0.02 | -1.14 | 1.3944 | 1.4012 | 1.3666 | 2342247 |
| 1740763800 | 1.3899999 | -0.02 | -1.60 | 1.401 | 1.426 | 1.385 | 5365571 |
| 1740677400 | 1.4126 | -0.05 | -3.30 | 1.4456 | 1.461 | 1.4024 | 3171391 |
| 1740591000 | 1.4608 | -0.02 | -1.30 | 1.486 | 1.5138 | 1.44 | 1763894 |
| 1740504600 | 1.48 | -0.05 | -3.13 | 1.5218 | 1.5278 | 1.48 | 1891461 |
| 1740418200 | 1.5278 | 0.06 | 3.78 | 1.4774 | 1.537 | 1.475 | 2122193 |
| 1740159000 | 1.4722 | -0.02 | -1.23 | 1.495 | 1.5242 | 1.469 | 2448610 |
| 1740072600 | 1.4906 | -0.02 | -1.47 | 1.5189999 | 1.539 | 1.4906 | 2062262 |
| 1739986200 | 1.5128 | -0 | -0.15 | 1.521 | 1.546 | 1.5128 | 1646623 |
| 1739899800 | 1.5149999 | -0.04 | -2.57 | 1.554 | 1.5666 | 1.5149999 | 1442372 |
| 1739813400 | 1.555 | 0.02 | 1.63 | 1.5346 | 1.5662 | 1.5204 | 1368721 |
| 1739554200 | 1.53 | -0.02 | -1.29 | 1.53 | 1.596 | 1.5288 | 2253823 |
| 1739467800 | 1.55 | -0.07 | -4.04 | 1.5714 | 1.59 | 1.5358 | 1103998 |
| 1739381400 | 1.6152 | 0 | 0.00 | 1.6152 | 1.6152 | 1.6152 | 0 |
| 1739295000 | 1.6152 | 0.04 | 2.23 | 1.5774 | 1.6218 | 1.5774 | 1866910 |
| 1739208600 | 1.58 | -0.02 | -1.25 | 1.5864 | 1.6 | 1.5682 | 1538142 |
| 1738949400 | 1.6 | 0.03 | 1.91 | 1.5656 | 1.6224 | 1.5402 | 2552590 |
| 1738863000 | 1.57 | -0.01 | -0.44 | 1.5775999 | 1.5824 | 1.52 | 2748088 |
| 1738776600 | 1.577 | 0.05 | 3.07 | 1.53 | 1.577 | 1.52 | 3559287 |
| 1738690200 | 1.53 | -0.02 | -1.29 | 1.5452 | 1.57 | 1.526 | 2437989 |
| 1738603800 | 1.55 | 0.03 | 2.04 | 1.4884 | 1.5526 | 1.478 | 4946851 |
| 1738344600 | 1.5189999 | -0.07 | -4.42 | 1.57 | 1.6012 | 1.5189999 | 2961625 |
| 1738258200 | 1.5892 | 0 | 0.26 | 1.587 | 1.6398 | 1.5644 | 3327067 |
| 1738171800 | 1.585 | -0.02 | -1.14 | 1.603 | 1.6299999 | 1.585 | 1585388 |
| 1738085400 | 1.6032 | 0.04 | 2.36 | 1.56 | 1.6339999 | 1.554 | 1378455 |
| 1737999000 | 1.5662 | 0.01 | 0.95 | 1.541 | 1.5815999 | 1.532 | 1908960 |
| 1737739800 | 1.5513999 | 0 | 0.09 | 1.57 | 1.5954 | 1.5486 | 1695956 |
| 1737653400 | 1.55 | -0.07 | -4.02 | 1.61 | 1.635 | 1.55 | 3319484 |
| 1737567000 | 1.615 | 0.08 | 5.24 | 1.6122 | 1.6648 | 1.5886 | 3173659 |
| 1737480600 | 1.5346 | 0 | 0.00 | 1.5346 | 1.5346 | 1.5346 | 0 |
| 1737394200 | 1.5346 | 0 | 0.17 | 1.5311999 | 1.555 | 1.5162 | 3415420 |
| 1737135000 | 1.532 | 0.04 | 2.56 | 1.4842 | 1.5482 | 1.4802 | 2201771 |
| 1737048600 | 1.4938 | -0.01 | -0.78 | 1.5251999 | 1.53 | 1.458 | 4923092 |
| 1736962200 | 1.5056 | -0.01 | -0.42 | 1.55 | 1.55 | 1.5056 | 3756006 |
| 1736875800 | 1.512 | 0 | 0.13 | 1.5034 | 1.5338 | 1.5006 | 1771726 |
| 1736789400 | 1.51 | -0.03 | -1.92 | 1.5288 | 1.5378 | 1.4968 | 2853561 |
| 1736530200 | 1.5396 | -0.02 | -1.47 | 1.5448 | 1.5748 | 1.5251999 | 2836161 |
| 1736443800 | 1.5626 | 0.04 | 2.67 | 1.525 | 1.5748 | 1.5124 | 3581283 |
| 1736357400 | 1.522 | -0.09 | -5.47 | 1.602 | 1.6294 | 1.5109999 | 5727214 |
| 1736271000 | 1.61 | -0.08 | -4.73 | 1.692 | 1.7098 | 1.61 | 4154107 |
| 1736184600 | 1.69 | 0.02 | 1.46 | 1.6754 | 1.7298 | 1.631 | 2506861 |
| 1735925400 | 1.6656 | 0.04 | 2.33 | 1.6182 | 1.7142 | 1.605 | 2242360 |
| 1735839000 | 1.6276 | 0.01 | 0.32 | 1.6104 | 1.6828 | 1.5872 | 1430409 |
| 1735666200 | 1.6224 | 0.01 | 0.32 | 1.6 | 1.635 | 1.59 | 1777565 |
| 1735579800 | 1.6172 | 0.01 | 0.81 | 1.6 | 1.62 | 1.5848 | 1438479 |
| 1735320600 | 1.6042 | 0 | 0.15 | 1.582 | 1.6298 | 1.56 | 2389531 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
