Havanna Holding S.A. (BCBA:HAVA)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,330.00 | 6,500.00 | 6,200.00 | 6,320.00 | 6,320.00 | 0.48% | 4,570 |
| Dec 4, 2025 | 6,350.00 | 6,500.00 | 6,110.00 | 6,290.00 | 6,290.00 | -0.63% | 13,604 |
| Dec 3, 2025 | 6,330.00 | 6,350.00 | 6,050.00 | 6,330.00 | 6,330.00 | 1.61% | 8,575 |
| Dec 2, 2025 | 5,950.00 | 6,300.00 | 5,950.00 | 6,230.00 | 6,230.00 | 2.13% | 8,855 |
| Dec 1, 2025 | 6,100.00 | 6,350.00 | 5,900.00 | 6,100.00 | 6,100.00 | - | 9,874 |
| Nov 28, 2025 | 5,990.00 | 6,110.00 | 5,880.00 | 6,100.00 | 6,100.00 | 2.87% | 8,541 |
| Nov 27, 2025 | 5,990.00 | 5,990.00 | 5,850.00 | 5,930.00 | 5,930.00 | 0.34% | 3,487 |
| Nov 26, 2025 | 5,710.00 | 6,060.00 | 5,670.00 | 5,910.00 | 5,910.00 | 2.07% | 6,268 |
| Nov 25, 2025 | 5,890.00 | 5,890.00 | 5,570.00 | 5,790.00 | 5,790.00 | -2.53% | 5,008 |
| Nov 21, 2025 | 5,850.00 | 6,170.00 | 5,660.00 | 5,940.00 | 5,940.00 | -0.83% | 2,184 |
| Nov 20, 2025 | 5,860.00 | 6,240.00 | 5,850.00 | 5,990.00 | 5,990.00 | -0.17% | 4,255 |
| Nov 19, 2025 | 6,130.00 | 6,350.00 | 5,870.00 | 6,000.00 | 6,000.00 | -2.12% | 6,982 |
| Nov 18, 2025 | 6,350.00 | 6,360.00 | 5,860.00 | 6,130.00 | 6,130.00 | -3.16% | 6,986 |
| Nov 17, 2025 | 6,050.00 | 6,890.00 | 6,010.00 | 6,330.00 | 6,330.00 | 5.15% | 25,716 |
| Nov 14, 2025 | 5,570.00 | 6,100.00 | 5,560.00 | 6,020.00 | 6,020.00 | 8.86% | 15,589 |
| Nov 13, 2025 | 5,470.00 | 5,650.00 | 5,400.00 | 5,530.00 | 5,530.00 | -2.12% | 5,804 |
| Nov 12, 2025 | 5,610.00 | 5,680.00 | 5,460.00 | 5,650.00 | 5,650.00 | 1.44% | 7,871 |
| Nov 11, 2025 | 5,390.00 | 5,590.00 | 5,260.00 | 5,570.00 | 5,570.00 | 3.34% | 4,803 |
| Nov 10, 2025 | 5,350.00 | 5,480.00 | 5,180.00 | 5,390.00 | 5,390.00 | 1.13% | 5,441 |
| Nov 7, 2025 | 5,600.00 | 5,610.00 | 5,280.00 | 5,330.00 | 5,330.00 | -3.79% | 2,938 |
| Nov 6, 2025 | 5,620.00 | 5,650.00 | 5,510.00 | 5,540.00 | 5,540.00 | -1.25% | 2,723 |
| Nov 5, 2025 | 5,880.00 | 5,880.00 | 5,550.00 | 5,610.00 | 5,610.00 | -2.60% | 8,312 |
| Nov 4, 2025 | 5,980.00 | 6,150.00 | 5,660.00 | 5,760.00 | 5,760.00 | -3.03% | 5,311 |
| Nov 3, 2025 | 5,940.00 | 6,110.00 | 5,710.00 | 5,940.00 | 5,940.00 | 0.85% | 13,178 |
| Oct 31, 2025 | 5,610.00 | 5,980.00 | 5,610.00 | 5,890.00 | 5,890.00 | 5.37% | 15,856 |
| Oct 30, 2025 | 5,740.00 | 5,990.00 | 5,260.00 | 5,590.00 | 5,590.00 | -4.77% | 7,863 |
| Oct 29, 2025 | 5,240.00 | 5,950.00 | 5,120.00 | 5,870.00 | 5,870.00 | 11.81% | 12,586 |
| Oct 28, 2025 | 4,985.00 | 5,590.00 | 4,985.00 | 5,250.00 | 5,250.00 | 5.63% | 11,184 |
| Oct 27, 2025 | 5,000.00 | 5,140.00 | 4,600.00 | 4,970.00 | 4,970.00 | 11.19% | 11,581 |
| Oct 24, 2025 | 4,445.00 | 4,580.00 | 4,290.00 | 4,470.00 | 4,470.00 | 2.17% | 5,547 |
| Oct 23, 2025 | 4,150.00 | 4,580.00 | 4,150.00 | 4,375.00 | 4,375.00 | 1.86% | 3,961 |
| Oct 22, 2025 | 4,205.00 | 4,390.00 | 4,200.00 | 4,295.00 | 4,295.00 | 0.94% | 2,391 |
| Oct 21, 2025 | 4,270.00 | 4,290.00 | 4,115.00 | 4,255.00 | 4,255.00 | 0.59% | 3,784 |
| Oct 20, 2025 | 4,305.00 | 4,305.00 | 4,010.00 | 4,230.00 | 4,230.00 | 0.12% | 3,335 |
| Oct 17, 2025 | 4,160.00 | 4,280.00 | 4,080.00 | 4,225.00 | 4,225.00 | 1.56% | 4,197 |
| Oct 16, 2025 | 4,280.00 | 4,310.00 | 4,065.00 | 4,160.00 | 4,160.00 | -0.60% | 2,124 |
| Oct 15, 2025 | 4,015.00 | 4,290.00 | 4,010.00 | 4,185.00 | 4,185.00 | 1.33% | 3,331 |
| Oct 14, 2025 | 4,400.00 | 4,500.00 | 4,100.00 | 4,130.00 | 4,130.00 | -6.14% | 5,873 |
| Oct 13, 2025 | 4,420.00 | 4,610.00 | 4,290.00 | 4,400.00 | 4,400.00 | -1.57% | 2,799 |
| Oct 9, 2025 | 4,445.00 | 4,490.00 | 4,305.00 | 4,470.00 | 4,470.00 | 2.76% | 7,572 |
| Oct 8, 2025 | 4,390.00 | 4,565.00 | 4,320.00 | 4,350.00 | 4,350.00 | -3.76% | 3,778 |
| Oct 7, 2025 | 4,625.00 | 4,720.00 | 4,475.00 | 4,520.00 | 4,520.00 | -2.06% | 1,801 |
| Oct 6, 2025 | 4,695.00 | 4,750.00 | 4,450.00 | 4,615.00 | 4,615.00 | -0.54% | 3,058 |
| Oct 3, 2025 | 4,600.00 | 4,670.00 | 4,450.00 | 4,640.00 | 4,640.00 | - | 4,510 |
| Oct 2, 2025 | 4,620.00 | 4,685.00 | 4,545.00 | 4,640.00 | 4,640.00 | 0.11% | 2,883 |
| Oct 1, 2025 | 4,650.00 | 4,790.00 | 4,615.00 | 4,635.00 | 4,635.00 | -0.86% | 2,025 |
| Sep 30, 2025 | 4,610.00 | 4,795.00 | 4,485.00 | 4,675.00 | 4,675.00 | 0.86% | 4,892 |
| Sep 29, 2025 | 4,350.00 | 4,650.00 | 4,200.00 | 4,635.00 | 4,635.00 | 3.46% | 5,480 |
| 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 |