Havanna Holding S.A. (BCBA:HAVA)
Argentina · Delayed Price · Currency is ARS 4,500.00
+200.00 (4.65%)
At close: Sep 26, 2025
Havanna Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4,395.00 | 4,500.00 | 4,105.00 | 4,480.00 | 4,480.00 | 4.19% | 3,320 |
| Sep 25, 2025 | 4,650.00 | 5,000.00 | 4,230.00 | 4,300.00 | 4,300.00 | -7.23% | 9,455 |
| Sep 24, 2025 | 4,455.00 | 4,670.00 | 4,450.00 | 4,635.00 | 4,635.00 | 7.29% | 6,419 |
| Sep 23, 2025 | 4,255.00 | 4,450.00 | 4,255.00 | 4,320.00 | 4,320.00 | 3.10% | 4,647 |
| Sep 22, 2025 | 4,015.00 | 4,235.00 | 3,950.00 | 4,190.00 | 4,190.00 | 4.75% | 6,689 |
| Sep 19, 2025 | 4,000.00 | 4,040.00 | 3,810.00 | 4,000.00 | 4,000.00 | -1.36% | 6,270 |
| Sep 18, 2025 | 4,380.00 | 4,380.00 | 3,960.00 | 4,055.00 | 4,055.00 | -6.35% | 7,229 |
| Sep 17, 2025 | 4,350.00 | 4,430.00 | 4,275.00 | 4,330.00 | 4,330.00 | -1.48% | 3,665 |
| Sep 16, 2025 | 4,460.00 | 4,520.00 | 4,315.00 | 4,395.00 | 4,395.00 | -1.01% | 4,045 |
| Sep 15, 2025 | 4,725.00 | 4,725.00 | 4,280.00 | 4,440.00 | 4,440.00 | -2.84% | 4,417 |
| Sep 12, 2025 | 4,655.00 | 4,720.00 | 4,510.00 | 4,570.00 | 4,570.00 | -1.72% | 4,396 |
| Sep 11, 2025 | 4,850.00 | 4,900.00 | 4,520.00 | 4,650.00 | 4,650.00 | -2.11% | 5,185 |
| Sep 10, 2025 | 4,830.00 | 4,900.00 | 4,705.00 | 4,750.00 | 4,750.00 | 1.71% | 4,803 |
| Sep 9, 2025 | 4,800.00 | 5,010.00 | 4,605.00 | 4,670.00 | 4,670.00 | -0.95% | 5,302 |
| Sep 8, 2025 | 4,800.00 | 4,885.00 | 4,190.00 | 4,715.00 | 4,715.00 | -3.38% | 8,335 |
| Sep 5, 2025 | 5,000.00 | 5,070.00 | 4,830.00 | 4,880.00 | 4,880.00 | -1.31% | 5,958 |
| Sep 4, 2025 | 4,940.00 | 5,120.00 | 4,830.00 | 4,945.00 | 4,945.00 | 1.02% | 4,138 |
| Sep 3, 2025 | 4,890.00 | 5,200.00 | 4,815.00 | 4,895.00 | 4,895.00 | 0.51% | 5,347 |
| Sep 2, 2025 | 5,050.00 | 5,120.00 | 4,730.00 | 4,870.00 | 4,870.00 | -3.37% | 5,499 |
| Sep 1, 2025 | 5,070.00 | 5,110.00 | 4,955.00 | 5,040.00 | 5,040.00 | 0.40% | 3,825 |
| Aug 29, 2025 | 5,230.00 | 5,230.00 | 5,000.00 | 5,020.00 | 5,020.00 | -1.57% | 4,008 |
| Aug 28, 2025 | 5,140.00 | 5,340.00 | 5,100.00 | 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 | 5,090.00 | -2.30% | 3,266 |
| Aug 26, 2025 | 5,230.00 | 5,350.00 | 4,990.00 | 5,210.00 | 5,210.00 | -0.95% | 5,487 |
| Aug 25, 2025 | 5,650.00 | 5,650.00 | 5,200.00 | 5,260.00 | 5,260.00 | -5.57% | 11,359 |
| Aug 22, 2025 | 5,700.00 | 5,700.00 | 5,550.00 | 5,570.00 | 5,570.00 | -1.76% | 7,411 |
| Aug 21, 2025 | 5,710.00 | 5,780.00 | 5,640.00 | 5,670.00 | 5,670.00 | - | 2,278 |
| Aug 20, 2025 | 5,630.00 | 5,740.00 | 5,630.00 | 5,670.00 | 5,670.00 | -0.70% | 5,227 |
| Aug 19, 2025 | 5,690.00 | 5,760.00 | 5,660.00 | 5,710.00 | 5,710.00 | 0.71% | 2,254 |
| Aug 18, 2025 | 5,710.00 | 5,840.00 | 5,660.00 | 5,670.00 | 5,670.00 | -0.70% | 6,152 |
| Aug 14, 2025 | 5,790.00 | 5,850.00 | 5,670.00 | 5,710.00 | 5,710.00 | -1.55% | 2,304 |
| Aug 13, 2025 | 5,780.00 | 5,900.00 | 5,780.00 | 5,800.00 | 5,800.00 | -0.68% | 3,646 |
| Aug 12, 2025 | 5,860.00 | 5,950.00 | 5,770.00 | 5,840.00 | 5,840.00 | -0.68% | 4,422 |
| Aug 11, 2025 | 5,980.00 | 5,980.00 | 5,800.00 | 5,880.00 | 5,880.00 | -0.34% | 4,169 |
| Aug 8, 2025 | 5,910.00 | 6,010.00 | 5,850.00 | 5,900.00 | 5,900.00 | -0.17% | 3,574 |
| Aug 7, 2025 | 5,970.00 | 5,970.00 | 5,890.00 | 5,910.00 | 5,910.00 | -1.01% | 4,290 |
| Aug 6, 2025 | 6,030.00 | 6,030.00 | 5,960.00 | 5,970.00 | 5,970.00 | -0.17% | 6,143 |
| Aug 5, 2025 | 6,060.00 | 6,060.00 | 5,960.00 | 5,980.00 | 5,980.00 | -0.66% | 3,476 |
| Aug 4, 2025 | 6,100.00 | 6,200.00 | 5,910.00 | 6,020.00 | 6,020.00 | - | 5,612 |
| Aug 1, 2025 | 5,890.00 | 6,230.00 | 5,890.00 | 6,020.00 | 6,020.00 | 2.03% | 19,167 |
| Jul 31, 2025 | 6,000.00 | 6,050.00 | 5,880.00 | 5,900.00 | 5,900.00 | -0.34% | 7,183 |
| Jul 30, 2025 | 5,980.00 | 6,080.00 | 5,810.00 | 5,920.00 | 5,920.00 | -1.33% | 7,644 |
| Jul 29, 2025 | 5,960.00 | 6,070.00 | 5,940.00 | 6,000.00 | 6,000.00 | 0.33% | 5,438 |
| Jul 28, 2025 | 5,970.00 | 6,090.00 | 5,770.00 | 5,980.00 | 5,980.00 | 0.17% | 6,973 |
| Jul 25, 2025 | 5,920.00 | 6,060.00 | 5,830.00 | 5,970.00 | 5,970.00 | 1.36% | 6,751 |
| Jul 24, 2025 | 5,850.00 | 5,970.00 | 5,780.00 | 5,890.00 | 5,890.00 | 0.34% | 3,362 |
| Jul 23, 2025 | 5,770.00 | 5,990.00 | 5,770.00 | 5,870.00 | 5,870.00 | 1.03% | 3,571 |
| Jul 22, 2025 | 6,130.00 | 6,130.00 | 5,780.00 | 5,810.00 | 5,810.00 | -1.36% | 3,049 |
| Jul 21, 2025 | 6,150.00 | 6,180.00 | 5,850.00 | 5,890.00 | 5,890.00 | -1.83% | 2,887 |
| Jul 18, 2025 | 6,140.00 | 6,140.00 | 5,950.00 | 6,000.00 | 6,000.00 | -0.66% | 2,134 |