Euronext Amsterdam · HAVAS · stock
Havas N.V. (HAVAS) stock price history
Every Euronext Amsterdam trading session of Havas N.V. from Dec 16, 2024 to Sep 28, 2026: 454 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HAVAS adjusted close, 2024 to 2026
- €19.30
- All time high, 2026
- €20.10
- 52 week high, €12.20 low
- 454
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
HAVAS key facts
- Havas N.V. (HAVAS) closed at €17.70 on Sep 28, 2026 on Euronext Amsterdam.
- HAVAS's all time high close is €19.30, set on Aug 6, 2026; its all time low close is €10.51 on Apr 7, 2025.
- HAVAS's 52 week range is €12.20 to €20.10.
- HAVAS returned +20.4% over the year to Sep 28, 2026.
- Since Dec 16, 2024 HAVAS returned +8%, +4.2% a year compounded.
- HAVAS's deepest drawdown was -36.1% from Dec 16, 2024 to Apr 7, 2025.
- DataCedar holds 454 daily sessions of HAVAS history from Dec 16, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HAVAS price chart, 2024 to 2026
HAVAS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.8% |
| 3 months | +4.7% |
| 6 months | +23.9% |
| Year to date | +11.2% |
| 1 year | +20.4% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 16, 2024 | +7.6% |
| Compound annual growth, 1.8 years | +4.2% |
HAVAS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €19.30 on Aug 6, 2026
- All time low close
- €10.51 on Apr 7, 2025
- 52 week high
- €20.10 on Jul 24, 2026
- 52 week low
- €12.20 on Nov 18, 2025
- Deepest drawdown
- -36.1% from Dec 16, 2024 to Apr 7, 2025, recovered Jan 6, 2026
- Best single session
- +13.0% on Feb 18, 2026
- Worst single session
- -8.3% on Dec 19, 2024
- Volatility, 1 year annualised
- 30.2%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2025, +10%
- Worst calendar year
- 2025, +10%
HAVAS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Dec 16, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €16.16 | €20.10 | €13.22 | €17.70 | +9.5% | 20.4M | 189 |
| 2025 | €14.55 | €16.17 | €9.90 | €16.17 | +10.3% | 44.8M | 255 |
| 2024 | €16.26 | €17.98 | €12.65 | €14.66 | n/a | 13.5M | 10 |
HAVAS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €17.70 | -3.3% |
| August 2026 | €18.30 | -1.3% |
| July 2026 | €18.55 | +8.8% |
| June 2026 | €17.05 | +0.6% |
| May 2026 | €16.95 | +10.0% |
| April 2026 | €15.40 | +8.1% |
| March 2026 | €14.25 | -13.3% |
| February 2026 | €16.44 | -0.9% |
| January 2026 | €16.59 | +2.6% |
| December 2025 | €16.17 | +17.4% |
| November 2025 | €13.77 | -4.5% |
| October 2025 | €14.42 | -3.1% |
About the HAVAS data
Daily bars. 454 sessions from Dec 16, 2024 to Sep 28, 2026, one row per Euronext Amsterdam trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Euronext Amsterdam trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 16, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HAVAS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Amsterdam
Browse Euronext Amsterdam
Common questions
HAVAS share price history
