Skip to main content
Havanna Holding S.A. (BCBA:HAVA)
Argentina flag Argentina · Delayed Price · Currency is ARS
6,320.00
+30.00 (0.48%)
At close: Dec 5, 2025

Havanna Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256,330.006,500.006,200.006,320.006,320.000.48%4,570
Dec 4, 20256,350.006,500.006,110.006,290.006,290.00-0.63%13,604
Dec 3, 20256,330.006,350.006,050.006,330.006,330.001.61%8,575
Dec 2, 20255,950.006,300.005,950.006,230.006,230.002.13%8,855
Dec 1, 20256,100.006,350.005,900.006,100.006,100.00-9,874
Nov 28, 20255,990.006,110.005,880.006,100.006,100.002.87%8,541
Nov 27, 20255,990.005,990.005,850.005,930.005,930.000.34%3,487
Nov 26, 20255,710.006,060.005,670.005,910.005,910.002.07%6,268
Nov 25, 20255,890.005,890.005,570.005,790.005,790.00-2.53%5,008
Nov 21, 20255,850.006,170.005,660.005,940.005,940.00-0.83%2,184
Nov 20, 20255,860.006,240.005,850.005,990.005,990.00-0.17%4,255
Nov 19, 20256,130.006,350.005,870.006,000.006,000.00-2.12%6,982
Nov 18, 20256,350.006,360.005,860.006,130.006,130.00-3.16%6,986
Nov 17, 20256,050.006,890.006,010.006,330.006,330.005.15%25,716
Nov 14, 20255,570.006,100.005,560.006,020.006,020.008.86%15,589
Nov 13, 20255,470.005,650.005,400.005,530.005,530.00-2.12%5,804
Nov 12, 20255,610.005,680.005,460.005,650.005,650.001.44%7,871
Nov 11, 20255,390.005,590.005,260.005,570.005,570.003.34%4,803
Nov 10, 20255,350.005,480.005,180.005,390.005,390.001.13%5,441
Nov 7, 20255,600.005,610.005,280.005,330.005,330.00-3.79%2,938
Nov 6, 20255,620.005,650.005,510.005,540.005,540.00-1.25%2,723
Nov 5, 20255,880.005,880.005,550.005,610.005,610.00-2.60%8,312
Nov 4, 20255,980.006,150.005,660.005,760.005,760.00-3.03%5,311
Nov 3, 20255,940.006,110.005,710.005,940.005,940.000.85%13,178
Oct 31, 20255,610.005,980.005,610.005,890.005,890.005.37%15,856
Oct 30, 20255,740.005,990.005,260.005,590.005,590.00-4.77%7,863
Oct 29, 20255,240.005,950.005,120.005,870.005,870.0011.81%12,586
Oct 28, 20254,985.005,590.004,985.005,250.005,250.005.63%11,184
Oct 27, 20255,000.005,140.004,600.004,970.004,970.0011.19%11,581
Oct 24, 20254,445.004,580.004,290.004,470.004,470.002.17%5,547
Oct 23, 20254,150.004,580.004,150.004,375.004,375.001.86%3,961
Oct 22, 20254,205.004,390.004,200.004,295.004,295.000.94%2,391
Oct 21, 20254,270.004,290.004,115.004,255.004,255.000.59%3,784
Oct 20, 20254,305.004,305.004,010.004,230.004,230.000.12%3,335
Oct 17, 20254,160.004,280.004,080.004,225.004,225.001.56%4,197
Oct 16, 20254,280.004,310.004,065.004,160.004,160.00-0.60%2,124
Oct 15, 20254,015.004,290.004,010.004,185.004,185.001.33%3,331
Oct 14, 20254,400.004,500.004,100.004,130.004,130.00-6.14%5,873
Oct 13, 20254,420.004,610.004,290.004,400.004,400.00-1.57%2,799
Oct 9, 20254,445.004,490.004,305.004,470.004,470.002.76%7,572
Oct 8, 20254,390.004,565.004,320.004,350.004,350.00-3.76%3,778
Oct 7, 20254,625.004,720.004,475.004,520.004,520.00-2.06%1,801
Oct 6, 20254,695.004,750.004,450.004,615.004,615.00-0.54%3,058
Oct 3, 20254,600.004,670.004,450.004,640.004,640.00-4,510
Oct 2, 20254,620.004,685.004,545.004,640.004,640.000.11%2,883
Oct 1, 20254,650.004,790.004,615.004,635.004,635.00-0.86%2,025
Sep 30, 20254,610.004,795.004,485.004,675.004,675.000.86%4,892
Sep 29, 20254,350.004,650.004,200.004,635.004,635.003.46%5,480
Sep 26, 20254,395.004,500.004,105.004,480.004,480.004.19%3,320
Sep 25, 20254,650.005,000.004,230.004,300.004,300.00-7.23%9,455
Sep 24, 20254,455.004,670.004,450.004,635.004,635.007.29%6,419
Sep 23, 20254,255.004,450.004,255.004,320.004,320.003.10%4,647
Sep 22, 20254,015.004,235.003,950.004,190.004,190.004.75%6,689
Sep 19, 20254,000.004,040.003,810.004,000.004,000.00-1.36%6,270
Sep 18, 20254,380.004,380.003,960.004,055.004,055.00-6.35%7,229
Sep 17, 20254,350.004,430.004,275.004,330.004,330.00-1.48%3,665
Sep 16, 20254,460.004,520.004,315.004,395.004,395.00-1.01%4,045
Sep 15, 20254,725.004,725.004,280.004,440.004,440.00-2.84%4,417
Sep 12, 20254,655.004,720.004,510.004,570.004,570.00-1.72%4,396
Sep 11, 20254,850.004,900.004,520.004,650.004,650.00-2.11%5,185
Sep 10, 20254,830.004,900.004,705.004,750.004,750.001.71%4,803
Sep 9, 20254,800.005,010.004,605.004,670.004,670.00-0.95%5,302
Sep 8, 20254,800.004,885.004,190.004,715.004,715.00-3.38%8,335
Sep 5, 20255,000.005,070.004,830.004,880.004,880.00-1.31%5,958
Sep 4, 20254,940.005,120.004,830.004,945.004,945.001.02%4,138
Sep 3, 20254,890.005,200.004,815.004,895.004,895.000.51%5,347
Sep 2, 20255,050.005,120.004,730.004,870.004,870.00-3.37%5,499
Sep 1, 20255,070.005,110.004,955.005,040.005,040.000.40%3,825
Aug 29, 20255,230.005,230.005,000.005,020.005,020.00-1.57%4,008
Aug 28, 20255,140.005,340.005,100.005,100.005,100.000.20%4,553
Aug 27, 20255,290.005,290.005,050.005,090.005,090.00-2.30%3,266
Aug 26, 20255,230.005,350.004,990.005,210.005,210.00-0.95%5,487
Aug 25, 20255,650.005,650.005,200.005,260.005,260.00-5.57%11,359
Aug 22, 20255,700.005,700.005,550.005,570.005,570.00-1.76%7,411
Aug 21, 20255,710.005,780.005,640.005,670.005,670.00-2,278
Aug 20, 20255,630.005,740.005,630.005,670.005,670.00-0.70%5,227
Aug 19, 20255,690.005,760.005,660.005,710.005,710.000.71%2,254
Aug 18, 20255,710.005,840.005,660.005,670.005,670.00-0.70%6,152
Aug 14, 20255,790.005,850.005,670.005,710.005,710.00-1.55%2,304
Aug 13, 20255,780.005,900.005,780.005,800.005,800.00-0.68%3,646
Aug 12, 20255,860.005,950.005,770.005,840.005,840.00-0.68%4,422
Aug 11, 20255,980.005,980.005,800.005,880.005,880.00-0.34%4,169
Aug 8, 20255,910.006,010.005,850.005,900.005,900.00-0.17%3,574
Aug 7, 20255,970.005,970.005,890.005,910.005,910.00-1.01%4,290
Aug 6, 20256,030.006,030.005,960.005,970.005,970.00-0.17%6,143
Aug 5, 20256,060.006,060.005,960.005,980.005,980.00-0.66%3,476
Aug 4, 20256,100.006,200.005,910.006,020.006,020.00-5,612
Aug 1, 20255,890.006,230.005,890.006,020.006,020.002.03%19,167
Jul 31, 20256,000.006,050.005,880.005,900.005,900.00-0.34%7,183
Jul 30, 20255,980.006,080.005,810.005,920.005,920.00-1.33%7,644
Jul 29, 20255,960.006,070.005,940.006,000.006,000.000.33%5,438
Jul 28, 20255,970.006,090.005,770.005,980.005,980.000.17%6,973
Jul 25, 20255,920.006,060.005,830.005,970.005,970.001.36%6,751
Jul 24, 20255,850.005,970.005,780.005,890.005,890.000.34%3,362
Jul 23, 20255,770.005,990.005,770.005,870.005,870.001.03%3,571
Jul 22, 20256,130.006,130.005,780.005,810.005,810.00-1.36%3,049
Jul 21, 20256,150.006,180.005,850.005,890.005,890.00-1.83%2,887
Jul 18, 20256,140.006,140.005,950.006,000.006,000.00-0.66%2,134
Jul 17, 20256,150.006,150.005,950.006,040.006,040.00-0.17%2,977
Jul 16, 20256,000.006,150.005,950.006,050.006,050.00-0.33%2,924