
Havas N.V (HAVAS) | Stock Price History & Returns | 2024 - 2025
Havas N.V Historical Price Chart
Havas N.V Historical Price Data
Date | Close | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|
Sep 23, 2025 | €1.55 | -1.90% | €1.58 | €1.59 | €1.55 | 626.6K |
Sep 22, 2025 | €1.58 | +1.94% | €1.54 | €1.59 | €1.53 | 699.8K |
Sep 19, 2025 | €1.55 | -0.64% | €1.57 | €1.57 | €1.54 | 3.6M |
Sep 18, 2025 | €1.56 | +1.30% | €1.55 | €1.60 | €1.54 | 1.6M |
Sep 17, 2025 | €1.54 | +0.65% | €1.53 | €1.54 | €1.50 | 1.3M |
Sep 16, 2025 | €1.53 | +1.32% | €1.51 | €1.54 | €1.49 | 754.9K |
Sep 15, 2025 | €1.51 | +0.67% | €1.50 | €1.54 | €1.50 | 903.6K |
Sep 12, 2025 | €1.50 | 0.00% | €1.50 | €1.51 | €1.50 | 682.4K |
Sep 11, 2025 | €1.50 | 0.00% | €1.50 | €1.52 | €1.50 | 271.4K |
Sep 10, 2025 | €1.50 | -1.32% | €1.52 | €1.54 | €1.49 | 831.7K |
Sep 9, 2025 | €1.52 | 0.00% | €1.52 | €1.53 | €1.51 | 539.5K |
Sep 8, 2025 | €1.52 | 0.00% | €1.52 | €1.53 | €1.50 | 560.1K |
Sep 5, 2025 | €1.52 | -1.30% | €1.54 | €1.55 | €1.52 | 720.7K |
Sep 4, 2025 | €1.54 | +2.67% | €1.50 | €1.56 | €1.50 | 1.2M |
Sep 3, 2025 | €1.50 | +0.67% | €1.49 | €1.51 | €1.49 | 946.1K |
Sep 2, 2025 | €1.49 | -0.67% | €1.49 | €1.50 | €1.48 | 638.2K |
Sep 1, 2025 | €1.50 | 0.00% | €1.50 | €1.51 | €1.50 | 458.8K |
Aug 29, 2025 | €1.50 | -2.60% | €1.53 | €1.54 | €1.50 | 677.0K |
Aug 28, 2025 | €1.54 | +2.67% | €1.51 | €1.54 | €1.50 | 743.9K |
Aug 27, 2025 | €1.50 | 0.00% | €1.49 | €1.51 | €1.49 | 1.8M |
Aug 26, 2025 | €1.50 | -3.23% | €1.54 | €1.54 | €1.50 | 4.1M |
Aug 25, 2025 | €1.55 | -0.64% | €1.55 | €1.57 | €1.54 | 1.0M |
Aug 22, 2025 | €1.56 | +2.63% | €1.51 | €1.56 | €1.51 | 876.5K |
Aug 21, 2025 | €1.52 | 0.00% | €1.52 | €1.52 | €1.50 | 669.3K |
Aug 20, 2025 | €1.52 | 0.00% | €1.51 | €1.54 | €1.51 | 694.7K |
Aug 19, 2025 | €1.52 | +0.66% | €1.51 | €1.53 | €1.51 | 1.0M |
Aug 18, 2025 | €1.51 | 0.00% | €1.51 | €1.51 | €1.47 | 978.1K |
Aug 15, 2025 | €1.51 | +0.67% | €1.50 | €1.51 | €1.50 | 747.5K |
Aug 14, 2025 | €1.50 | -0.66% | €1.51 | €1.52 | €1.50 | 1.1M |
Aug 13, 2025 | €1.51 | +1.34% | €1.49 | €1.52 | €1.49 | 1.2M |
Aug 12, 2025 | €1.49 | -0.67% | €1.50 | €1.51 | €1.48 | 2.0M |
Aug 11, 2025 | €1.50 | +0.67% | €1.49 | €1.51 | €1.49 | 868.4K |
Aug 8, 2025 | €1.49 | 0.00% | €1.49 | €1.50 | €1.48 | 1.3M |
Aug 7, 2025 | €1.49 | 0.00% | €1.49 | €1.51 | €1.49 | 995.1K |
Aug 6, 2025 | €1.49 | 0.00% | €1.49 | €1.50 | €1.48 | 1.6M |
Aug 5, 2025 | €1.49 | 0.00% | €1.49 | €1.50 | €1.47 | 1.4M |
Aug 4, 2025 | €1.49 | +4.93% | €1.42 | €1.49 | €1.42 | 2.7M |
Aug 1, 2025 | €1.42 | 0.00% | €1.41 | €1.42 | €1.40 | 1.7M |
Jul 31, 2025 | €1.42 | -0.70% | €1.43 | €1.44 | €1.42 | 2.3M |
Jul 30, 2025 | €1.43 | -1.38% | €1.46 | €1.53 | €1.42 | 4.1M |
Jul 29, 2025 | €1.45 | +0.69% | €1.45 | €1.48 | €1.44 | 1.8M |
Jul 28, 2025 | €1.44 | -4.00% | €1.51 | €1.51 | €1.44 | 1.7M |
Jul 25, 2025 | €1.50 | +1.35% | €1.49 | €1.51 | €1.48 | 960.6K |
Jul 24, 2025 | €1.48 | -1.33% | €1.51 | €1.51 | €1.48 | 638.6K |
Jul 23, 2025 | €1.50 | +0.67% | €1.50 | €1.51 | €1.49 | 1.0M |
Jul 22, 2025 | €1.49 | +1.36% | €1.47 | €1.49 | €1.46 | 1.1M |
Jul 21, 2025 | €1.47 | -0.68% | €1.48 | €1.50 | €1.46 | 1.3M |
Jul 18, 2025 | €1.48 | 0.00% | €1.50 | €1.51 | €1.48 | 1.6M |
Jul 17, 2025 | €1.48 | -2.63% | €1.54 | €1.54 | €1.45 | 2.2M |
Jul 16, 2025 | €1.52 | 0.00% | €1.53 | €1.55 | €1.52 | 1.3M |
Jul 15, 2025 | €1.52 | +0.66% | €1.52 | €1.54 | €1.51 | 1.1M |
Jul 14, 2025 | €1.51 | -1.31% | €1.52 | €1.52 | €1.51 | 637.0K |
Jul 11, 2025 | €1.53 | 0.00% | €1.52 | €1.53 | €1.51 | 786.6K |
Jul 10, 2025 | €1.53 | +1.32% | €1.52 | €1.53 | €1.51 | 1.0M |
Jul 9, 2025 | €1.51 | -0.66% | €1.50 | €1.51 | €1.46 | 2.6M |
Jul 8, 2025 | €1.52 | +1.33% | €1.50 | €1.53 | €1.49 | 1.2M |
Jul 7, 2025 | €1.50 | 0.00% | €1.50 | €1.50 | €1.48 | 994.8K |
Jul 4, 2025 | €1.50 | 0.00% | €1.50 | €1.51 | €1.49 | 836.0K |
Jul 3, 2025 | €1.50 | -0.66% | €1.54 | €1.54 | €1.50 | 924.9K |
Jul 2, 2025 | €1.51 | +2.72% | €1.47 | €1.51 | €1.47 | 1.8M |
Date | Close | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|
Sep 22, 2025 | €1.55 | 0.00% | €1.54 | €1.59 | €1.53 | 1.3M |
Sep 15, 2025 | €1.55 | +3.33% | €1.50 | €1.60 | €1.49 | 8.1M |
Sep 8, 2025 | €1.50 | -1.32% | €1.52 | €1.54 | €1.49 | 2.9M |
Sep 1, 2025 | €1.52 | +1.33% | €1.50 | €1.56 | €1.48 | 4.0M |
Aug 25, 2025 | €1.50 | -3.85% | €1.55 | €1.57 | €1.49 | 8.3M |
Aug 18, 2025 | €1.56 | +3.31% | €1.51 | €1.56 | €1.47 | 4.2M |
Aug 11, 2025 | €1.51 | +1.34% | €1.49 | €1.52 | €1.48 | 5.9M |
Aug 4, 2025 | €1.49 | +4.93% | €1.42 | €1.51 | €1.42 | 8.1M |
Jul 28, 2025 | €1.42 | -5.33% | €1.51 | €1.53 | €1.40 | 11.5M |
Jul 21, 2025 | €1.50 | +1.35% | €1.48 | €1.51 | €1.46 | 5.0M |
Jul 14, 2025 | €1.48 | -3.27% | €1.52 | €1.55 | €1.45 | 6.8M |
Jul 7, 2025 | €1.53 | +2.00% | €1.50 | €1.53 | €1.46 | 6.7M |
Jun 30, 2025 | €1.50 | +2.74% | €1.46 | €1.54 | €1.44 | 5.6M |
Jun 23, 2025 | €1.46 | -0.68% | €1.46 | €1.50 | €1.45 | 4.8M |
Jun 16, 2025 | €1.47 | -2.65% | €1.50 | €1.53 | €1.45 | 14.4M |
Jun 9, 2025 | €1.51 | -0.66% | €1.52 | €1.60 | €1.50 | 5.9M |
Jun 2, 2025 | €1.52 | -1.30% | €1.53 | €1.55 | €1.49 | 13.8M |
May 26, 2025 | €1.54 | -0.65% | €1.56 | €1.64 | €1.51 | 11.0M |
May 19, 2025 | €1.55 | +1.97% | €1.52 | €1.60 | €1.50 | 6.2M |
May 12, 2025 | €1.52 | +7.80% | €1.43 | €1.59 | €1.41 | 10.3M |
May 5, 2025 | €1.41 | -2.76% | €1.45 | €1.46 | €1.38 | 11.3M |
Apr 28, 2025 | €1.45 | 0.00% | €1.45 | €1.50 | €1.44 | 5.4M |
Apr 21, 2025 | €1.45 | +2.84% | €1.40 | €1.48 | €1.38 | 5.9M |
Apr 14, 2025 | €1.41 | +8.46% | €1.31 | €1.41 | €1.28 | 12.7M |
Apr 7, 2025 | €1.30 | +8.33% | €1.10 | €1.31 | €1.10 | 14.4M |
Mar 31, 2025 | €1.20 | -11.11% | €1.34 | €1.34 | €1.18 | 10.2M |
Mar 24, 2025 | €1.35 | -4.93% | €1.42 | €1.45 | €1.34 | 8.3M |
Mar 17, 2025 | €1.42 | -2.07% | €1.45 | €1.52 | €1.40 | 17.0M |
Mar 10, 2025 | €1.45 | +2.84% | €1.41 | €1.48 | €1.37 | 8.9M |
Mar 3, 2025 | €1.41 | +1.44% | €1.39 | €1.47 | €1.31 | 14.9M |
Feb 24, 2025 | €1.39 | -5.44% | €1.48 | €1.54 | €1.38 | 14.3M |
Feb 17, 2025 | €1.47 | -3.92% | €1.53 | €1.57 | €1.47 | 9.0M |
Feb 10, 2025 | €1.53 | -4.38% | €1.59 | €1.62 | €1.53 | 8.3M |
Feb 3, 2025 | €1.60 | +5.26% | €1.49 | €1.62 | €1.48 | 16.2M |
Jan 27, 2025 | €1.52 | -1.94% | €1.54 | €1.64 | €1.52 | 11.2M |
Jan 20, 2025 | €1.55 | +1.31% | €1.53 | €1.66 | €1.52 | 14.3M |
Jan 13, 2025 | €1.53 | -0.65% | €1.53 | €1.55 | €1.46 | 15.5M |
Jan 6, 2025 | €1.54 | -7.78% | €1.68 | €1.73 | €1.51 | 18.8M |
Dec 30, 2024 | €1.67 | +4.38% | €1.60 | €1.71 | €1.58 | 6.9M |
Dec 23, 2024 | €1.60 | +1.91% | €1.51 | €1.73 | €1.51 | 11.9M |
Dec 16, 2024 | €1.57 | 0.00% | €1.80 | €1.99 | €1.40 | 119.8M |
Date | Close | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|
Sep 1, 2025 | €1.55 | +3.33% | €1.50 | €1.60 | €1.48 | 16.3M |
Aug 1, 2025 | €1.50 | +5.63% | €1.41 | €1.57 | €1.40 | 28.3M |
Jul 1, 2025 | €1.42 | -2.74% | €1.45 | €1.55 | €1.42 | 32.9M |
Jun 1, 2025 | €1.46 | -5.19% | €1.53 | €1.60 | €1.45 | 39.8M |
May 1, 2025 | €1.54 | +5.48% | €1.47 | €1.64 | €1.38 | 40.8M |
Apr 1, 2025 | €1.46 | +10.61% | €1.32 | €1.50 | €1.10 | 44.5M |
Mar 1, 2025 | €1.32 | -5.04% | €1.39 | €1.52 | €1.31 | 51.2M |
Feb 1, 2025 | €1.39 | -8.55% | €1.49 | €1.62 | €1.38 | 47.8M |
Jan 1, 2025 | €1.52 | -6.17% | €1.61 | €1.73 | €1.46 | 63.5M |
Dec 1, 2024 | €1.62 | 0.00% | €1.80 | €1.99 | €1.40 | 134.9M |
Date | Close | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|
2025 | €1.55 | -4.32% | €1.61 | €1.73 | €1.10 | 365.1M |
2024 | €1.62 | 0.00% | €1.80 | €1.99 | €1.40 | 134.9M |
How Havas N.V Performed Against the Market
Havas N.V Stock Price Returns VS Peers By Period
Comparative Returns (%)
Color indicator | Stock | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
---|---|---|---|---|---|---|---|
Havas N.V | 0.64% | 0.64% | 0.64% | 0.64% | 0.64% | 0.64% | |
Prosus N.V | 62.25% | 2.28% | -29.87% | -26.08% | -26.08% | -26.08% | |
Universal Music | 8.13% | 33.19% | 4.95% | 4.95% | 4.95% | 4.95% | |
Koninklijke KPN N.V | 14.88% | 44.29% | 107.46% | 21.57% | -39.74% | -7.33% | |
AFC Ajax N.V | -6.67% | -23.53% | -43.60% | 8.80% | 51.11% | -0.31% | |
Azerion Group N.V | -12.66% | -80.83% | -78.27% | -80.83% | -89.64% | -89.64% | |
AEX Index | Market | 1.56% | 42.59% | 68.52% | 115.59% | 169.80% | 131.16% |
Calculate Your Havas N.V Investment Returns
Long-Term Investment Performance Analysis
Havas N.V stock price in Dec 2024 was €1.57, A €1,000.00 lump sum investment in Havas N.V made 0 years ago would be worth approximately €1,038.22 today, representing a positive return of 3.82%. During this period, Havas N.V paid out €0.08 per share in total dividends, providing additional income beyond capital appreciation.
9 Months Investment Scenario (Dec 2024 - Sep 2025)
Investment Breakdown
Investment Composition
Value Comparison
Customize Your Investment Scenario
Adjust the parameters below to see how different investment amounts and timeframes would have performed.
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has Havas N.V (HAVAS) stock performed during last 12 months?
Over the last 12 months, Havas N.V has delivered a total return of 0.6%.
- 52-Week High reached EUR1.99 on December 16, 2024.
- 52-Week Low touched EUR1.10 on April 7, 2025.
- Current Price trading at EUR1.55 as of September 24, 2025.
- What is Havas N.V's (HAVAS) total stock return over the past 5 years?
Over the past 5 years, investing EUR10,000.00 in Havas N.V (havas) would have grown to approximately EUR10,064.00 as of September 24, 2025, representing a total return of 0.6%.
This represents a compound annual growth rate (CAGR) of 0.1% over the 5-year period.
- How does Havas N.V's Stock 10-year annualized return compare to the Communication Services sector?
Havas N.V (havas) has delivered an annualized return of 0.1% over the past 10 years.
To illustrate: EUR10,000.00 invested in Havas N.V would have grown to EUR10,064.00 over this 10-year period.
This performance should be compared against other companies in the Communication Services sector to understand relative performance.
- What was Havas N.V's best-performing year historically?
Havas N.V (havas) has achieved its strongest performance over the 12 months period, delivering a total return of 0.6%.
- What is the longest period of consecutive yearly growth Havas N.V has achieved historically?
Havas N.V (havas) shows the following performance across different time periods:
Positive Returns: 12 months (+0.6%), 3 years (+0.6%), 5 years (+0.6%), 10 years (+0.6%)
This represents strong consistency in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.