Havanna Holding S.A. (BCBA:HAVA)
Argentina · Delayed Price · Currency is ARS 4,870.00
-170.00 (-3.37%)
At close: Sep 2, 2025
Havanna Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 4,960.00 | 5,000.00 | 4,730.00 | 4,870.00 | - | -3.37% | 10,647 |
| Sep 1, 2025 | 5,000.00 | 5,100.00 | 4,955.00 | 5,040.00 | - | 0.40% | 3,627 |
| Aug 29, 2025 | 5,230.00 | 5,230.00 | 5,000.00 | 5,020.00 | - | -1.57% | 4,008 |
| Aug 28, 2025 | 5,140.00 | 5,340.00 | 5,100.00 | 5,100.00 | - | 0.20% | 4,553 |
| Aug 27, 2025 | 5,290.00 | 5,290.00 | 5,050.00 | 5,090.00 | - | -2.30% | 3,266 |
| Aug 26, 2025 | 5,230.00 | 5,350.00 | 4,990.00 | 5,210.00 | - | -0.95% | 5,487 |
| Aug 25, 2025 | 5,650.00 | 5,650.00 | 5,200.00 | 5,260.00 | - | -5.57% | 11,359 |
| Aug 22, 2025 | 5,700.00 | 5,700.00 | 5,550.00 | 5,570.00 | - | -1.76% | 7,411 |
| Aug 21, 2025 | 5,710.00 | 5,780.00 | 5,640.00 | 5,670.00 | - | - | 2,278 |
| Aug 20, 2025 | 5,630.00 | 5,740.00 | 5,630.00 | 5,670.00 | - | -0.70% | 5,227 |
| Aug 19, 2025 | 5,690.00 | 5,760.00 | 5,660.00 | 5,710.00 | - | 0.71% | 2,254 |
| Aug 18, 2025 | 5,710.00 | 5,840.00 | 5,660.00 | 5,670.00 | - | -0.70% | 6,152 |
| Aug 14, 2025 | 5,790.00 | 5,850.00 | 5,670.00 | 5,710.00 | - | -1.55% | 2,304 |
| Aug 13, 2025 | 5,780.00 | 5,900.00 | 5,780.00 | 5,800.00 | - | -0.68% | 3,646 |
| Aug 12, 2025 | 5,860.00 | 5,950.00 | 5,770.00 | 5,840.00 | - | -0.68% | 4,422 |
| Aug 11, 2025 | 5,980.00 | 5,980.00 | 5,800.00 | 5,880.00 | - | -0.34% | 4,169 |
| Aug 8, 2025 | 5,910.00 | 6,010.00 | 5,850.00 | 5,900.00 | - | -0.17% | 3,574 |
| Aug 7, 2025 | 5,970.00 | 5,970.00 | 5,890.00 | 5,910.00 | - | -1.01% | 4,290 |
| Aug 6, 2025 | 6,030.00 | 6,030.00 | 5,960.00 | 5,970.00 | - | -0.17% | 6,143 |
| Aug 5, 2025 | 6,060.00 | 6,060.00 | 5,960.00 | 5,980.00 | - | -0.66% | 3,476 |
| Aug 4, 2025 | 6,100.00 | 6,200.00 | 5,910.00 | 6,020.00 | - | - | 5,612 |
| Aug 1, 2025 | 5,890.00 | 6,230.00 | 5,890.00 | 6,020.00 | - | 2.03% | 19,157 |
| Jul 31, 2025 | 6,000.00 | 6,050.00 | 5,880.00 | 5,900.00 | - | -0.34% | 7,183 |
| Jul 30, 2025 | 5,980.00 | 6,080.00 | 5,810.00 | 5,920.00 | - | -1.33% | 7,644 |
| Jul 29, 2025 | 5,960.00 | 6,070.00 | 5,940.00 | 6,000.00 | - | 0.33% | 5,438 |
| Jul 28, 2025 | 5,970.00 | 6,090.00 | 5,770.00 | 5,980.00 | - | 0.17% | 6,973 |
| Jul 25, 2025 | 5,920.00 | 6,060.00 | 5,830.00 | 5,970.00 | - | 1.36% | 6,751 |
| Jul 24, 2025 | 5,850.00 | 5,970.00 | 5,780.00 | 5,890.00 | - | 0.34% | 3,362 |
| Jul 23, 2025 | 5,770.00 | 5,990.00 | 5,770.00 | 5,870.00 | - | 1.03% | 3,571 |
| Jul 22, 2025 | 6,130.00 | 6,130.00 | 5,780.00 | 5,810.00 | - | -1.36% | 3,049 |
| Jul 21, 2025 | 6,150.00 | 6,180.00 | 5,850.00 | 5,890.00 | - | -1.83% | 2,887 |
| Jul 18, 2025 | 6,140.00 | 6,140.00 | 5,950.00 | 6,000.00 | - | -0.66% | 2,099 |
| Jul 17, 2025 | 6,150.00 | 6,150.00 | 5,950.00 | 6,040.00 | - | -0.17% | 2,977 |
| Jul 16, 2025 | 6,000.00 | 6,150.00 | 5,950.00 | 6,050.00 | - | -0.33% | 2,924 |
| Jul 15, 2025 | 6,120.00 | 6,310.00 | 6,000.00 | 6,070.00 | - | -0.65% | 6,382 |
| Jul 14, 2025 | 6,000.00 | 6,260.00 | 5,980.00 | 6,110.00 | - | -0.65% | 4,915 |
| Jul 11, 2025 | 6,400.00 | 6,550.00 | 6,080.00 | 6,150.00 | - | -2.38% | 5,326 |
| Jul 10, 2025 | 6,300.00 | 6,310.00 | 5,870.00 | 6,300.00 | - | 3.79% | 11,562 |
| Jul 8, 2025 | 6,090.00 | 6,190.00 | 6,030.00 | 6,070.00 | - | -0.16% | 2,335 |
| Jul 7, 2025 | 6,150.00 | 6,230.00 | 5,960.00 | 6,080.00 | - | 0.16% | 4,749 |
| Jul 4, 2025 | 6,160.00 | 6,170.00 | 5,850.00 | 6,070.00 | - | 0.50% | 1,503 |
| Jul 3, 2025 | 5,910.00 | 6,170.00 | 5,910.00 | 6,040.00 | - | -1.15% | 2,182 |
| Jul 2, 2025 | 6,130.00 | 6,130.00 | 5,990.00 | 6,110.00 | - | 2.52% | 3,182 |
| Jul 1, 2025 | 5,940.00 | 6,030.00 | 5,810.00 | 5,960.00 | - | 1.53% | 2,266 |
| Jun 30, 2025 | 5,820.00 | 6,040.00 | 5,820.00 | 5,870.00 | - | -0.68% | 2,149 |
| Jun 27, 2025 | 5,910.00 | 5,940.00 | 5,830.00 | 5,910.00 | - | - | 1,092 |
| Jun 26, 2025 | 6,020.00 | 6,030.00 | 5,900.00 | 5,910.00 | - | -1.99% | 2,804 |
| Jun 25, 2025 | 6,160.00 | 6,170.00 | 6,010.00 | 6,030.00 | - | -0.99% | 699 |
| Jun 24, 2025 | 5,950.00 | 6,130.00 | 5,800.00 | 6,090.00 | - | 4.28% | 2,726 |
| Jun 23, 2025 | 5,870.00 | 5,920.00 | 5,620.00 | 5,840.00 | - | -1.18% | 7,329 |