Havanna Holding S.A. (BCBA:HAVA)
Argentina
· Delayed Price · Currency is ARS 5,730.00
-110.00 (-1.88%)
At close: Apr 28, 2026
Havanna Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 5,920.00 | 5,950.00 | 5,630.00 | 5,840.00 | 5,840.00 | -1.02% | 20,637 |
| Apr 24, 2026 | 5,670.00 | 5,920.00 | 5,670.00 | 5,900.00 | 5,900.00 | 4.61% | 14,291 |
| Apr 23, 2026 | 5,530.00 | 5,750.00 | 5,420.00 | 5,640.00 | 5,640.00 | 0.53% | 13,117 |
| Apr 22, 2026 | 5,420.00 | 5,790.00 | 5,350.00 | 5,610.00 | 5,610.00 | 2.00% | 15,379 |
| Apr 21, 2026 | 5,330.00 | 5,590.00 | 5,330.00 | 5,500.00 | 5,218.37 | 3.19% | 12,634 |
| Apr 20, 2026 | 5,070.00 | 5,400.00 | 4,900.00 | 5,330.00 | 5,057.07 | 3.09% | 6,949 |
| Apr 17, 2026 | 5,200.00 | 5,300.00 | 5,100.00 | 5,170.00 | 4,905.27 | -1.52% | 2,796 |
| Apr 16, 2026 | 5,350.00 | 5,450.00 | 5,200.00 | 5,250.00 | 4,981.17 | -0.94% | 5,362 |
| Apr 15, 2026 | 5,150.00 | 5,360.00 | 5,050.00 | 5,300.00 | 5,028.61 | 2.12% | 10,777 |
| Apr 14, 2026 | 4,925.00 | 5,250.00 | 4,800.00 | 5,190.00 | 4,924.24 | 5.38% | 14,403 |
| Apr 13, 2026 | 4,980.00 | 4,980.00 | 4,635.00 | 4,925.00 | 4,672.81 | 0.51% | 9,880 |
| Apr 10, 2026 | 4,860.00 | 4,950.00 | 4,855.00 | 4,900.00 | 4,649.09 | - | 7,631 |
| Apr 9, 2026 | 4,930.00 | 4,935.00 | 4,845.00 | 4,900.00 | 4,649.09 | -0.10% | 7,159 |
| Apr 8, 2026 | 4,915.00 | 4,985.00 | 4,820.00 | 4,905.00 | 4,653.84 | -0.20% | 7,776 |
| Apr 7, 2026 | 4,910.00 | 4,945.00 | 4,855.00 | 4,915.00 | 4,663.32 | 0.31% | 6,809 |
| Apr 6, 2026 | 4,900.00 | 5,010.00 | 4,870.00 | 4,900.00 | 4,649.09 | - | 4,225 |
| Apr 1, 2026 | 4,870.00 | 4,955.00 | 4,810.00 | 4,900.00 | 4,649.09 | 1.66% | 10,352 |
| Mar 31, 2026 | 4,800.00 | 4,880.00 | 4,735.00 | 4,820.00 | 4,573.19 | 1.80% | 5,692 |
| Mar 30, 2026 | 4,850.00 | 4,875.00 | 4,700.00 | 4,735.00 | 4,492.54 | -2.07% | 12,567 |
| Mar 27, 2026 | 4,900.00 | 4,915.00 | 4,720.00 | 4,835.00 | 4,587.42 | -1.53% | 10,101 |
| Mar 26, 2026 | 4,980.00 | 5,070.00 | 4,850.00 | 4,910.00 | 4,658.58 | -2.39% | 13,540 |
| Mar 25, 2026 | 5,020.00 | 5,220.00 | 5,000.00 | 5,030.00 | 4,772.43 | -1.95% | 7,430 |
| Mar 23, 2026 | 4,965.00 | 5,170.00 | 4,965.00 | 5,130.00 | 4,867.31 | 1.99% | 517 |
| Mar 20, 2026 | 5,250.00 | 5,250.00 | 4,980.00 | 5,030.00 | 4,772.43 | -1.18% | 11,259 |
| Mar 19, 2026 | 5,110.00 | 5,310.00 | 5,040.00 | 5,090.00 | 4,829.36 | -3.78% | 10,632 |
| Mar 18, 2026 | 5,280.00 | 5,440.00 | 5,140.00 | 5,290.00 | 5,019.12 | -0.94% | 11,772 |
| Mar 17, 2026 | 5,370.00 | 5,520.00 | 5,240.00 | 5,340.00 | 5,066.56 | -2.55% | 8,697 |
| Mar 16, 2026 | 5,600.00 | 5,600.00 | 5,320.00 | 5,480.00 | 5,199.39 | 0.18% | 7,673 |
| Mar 13, 2026 | 5,410.00 | 5,590.00 | 5,320.00 | 5,470.00 | 5,189.90 | -1.80% | 12,560 |
| Mar 12, 2026 | 5,600.00 | 5,600.00 | 5,320.00 | 5,570.00 | 5,284.78 | -0.54% | 9,457 |
| Mar 11, 2026 | 5,570.00 | 5,680.00 | 5,320.00 | 5,600.00 | 5,313.25 | 0.54% | 8,402 |
| Mar 10, 2026 | 5,320.00 | 5,590.00 | 5,160.00 | 5,570.00 | 5,284.78 | 5.89% | 13,668 |
| Mar 9, 2026 | 5,490.00 | 5,490.00 | 5,120.00 | 5,260.00 | 4,990.66 | -2.23% | 7,185 |
| Mar 6, 2026 | 5,400.00 | 5,500.00 | 5,160.00 | 5,380.00 | 5,104.51 | 1.70% | 8,137 |
| Mar 5, 2026 | 5,600.00 | 5,680.00 | 5,210.00 | 5,290.00 | 5,019.12 | -4.68% | 8,957 |
| Mar 4, 2026 | 5,410.00 | 5,690.00 | 5,250.00 | 5,550.00 | 5,265.81 | 3.35% | 5,025 |
| Mar 3, 2026 | 5,600.00 | 5,600.00 | 5,120.00 | 5,370.00 | 5,095.02 | -3.76% | 7,249 |
| Mar 2, 2026 | 5,500.00 | 5,630.00 | 5,300.00 | 5,580.00 | 5,294.27 | -1.24% | 8,046 |
| Feb 27, 2026 | 5,630.00 | 5,760.00 | 5,540.00 | 5,650.00 | 5,360.69 | 1.99% | 8,193 |
| Feb 26, 2026 | 5,740.00 | 5,800.00 | 5,460.00 | 5,540.00 | 5,256.32 | -0.89% | 5,338 |
| Feb 25, 2026 | 5,550.00 | 5,700.00 | 5,420.00 | 5,590.00 | 5,303.76 | 0.72% | 11,026 |
| Feb 24, 2026 | 5,590.00 | 5,690.00 | 5,420.00 | 5,550.00 | 5,265.81 | 0.54% | 14,254 |
| Feb 23, 2026 | 5,650.00 | 5,710.00 | 5,360.00 | 5,520.00 | 5,237.34 | -1.78% | 7,888 |
| Feb 20, 2026 | 5,550.00 | 5,710.00 | 5,550.00 | 5,620.00 | 5,332.22 | 1.26% | 1,672 |
| Feb 19, 2026 | 5,300.00 | 5,640.00 | 5,300.00 | 5,550.00 | 5,265.81 | 1.65% | 4,416 |
| Feb 18, 2026 | 5,650.00 | 5,740.00 | 5,400.00 | 5,460.00 | 5,180.42 | -3.36% | 5,191 |
| Feb 13, 2026 | 5,400.00 | 5,670.00 | 5,190.00 | 5,650.00 | 5,360.69 | 4.44% | 6,796 |
| Feb 12, 2026 | 5,570.00 | 5,630.00 | 5,300.00 | 5,410.00 | 5,132.98 | -1.99% | 6,732 |
| Feb 11, 2026 | 5,450.00 | 5,600.00 | 5,390.00 | 5,520.00 | 5,237.34 | 0.18% | 12,596 |
| Feb 10, 2026 | 5,820.00 | 5,900.00 | 5,480.00 | 5,510.00 | 5,227.86 | -4.67% | 19,867 |
| Feb 9, 2026 | 5,910.00 | 6,000.00 | 5,700.00 | 5,780.00 | 5,484.03 | -3.67% | 10,757 |
| Feb 6, 2026 | 5,920.00 | 6,160.00 | 5,790.00 | 6,000.00 | 5,692.76 | 2.04% | 2,785 |
| Feb 5, 2026 | 6,060.00 | 6,060.00 | 5,820.00 | 5,880.00 | 5,578.91 | -2.00% | 2,150 |
| Feb 4, 2026 | 5,960.00 | 6,070.00 | 5,780.00 | 6,000.00 | 5,692.76 | 2.04% | 3,020 |
| Feb 3, 2026 | 6,000.00 | 6,080.00 | 5,860.00 | 5,880.00 | 5,578.91 | -1.01% | 2,249 |
| Feb 2, 2026 | 6,040.00 | 6,130.00 | 5,800.00 | 5,940.00 | 5,635.84 | -1.82% | 2,820 |
| Jan 30, 2026 | 6,120.00 | 6,120.00 | 5,960.00 | 6,050.00 | 5,740.20 | -0.33% | 3,977 |
| Jan 29, 2026 | 6,140.00 | 6,240.00 | 6,040.00 | 6,070.00 | 5,759.18 | -1.14% | 10,351 |
| Jan 28, 2026 | 6,380.00 | 6,390.00 | 6,090.00 | 6,140.00 | 5,825.60 | -2.85% | 7,238 |
| Jan 27, 2026 | 6,150.00 | 6,360.00 | 6,150.00 | 6,320.00 | 5,996.38 | 1.94% | 4,972 |
| Jan 26, 2026 | 6,170.00 | 6,300.00 | 5,950.00 | 6,200.00 | 5,882.52 | 0.49% | 5,968 |
| Jan 23, 2026 | 6,020.00 | 6,200.00 | 5,900.00 | 6,170.00 | 5,854.06 | 2.49% | 7,479 |
| Jan 22, 2026 | 6,050.00 | 6,240.00 | 5,950.00 | 6,020.00 | 5,711.74 | - | 9,592 |
| Jan 21, 2026 | 5,860.00 | 6,050.00 | 5,830.00 | 6,020.00 | 5,711.74 | 2.73% | 4,024 |
| Jan 20, 2026 | 5,850.00 | 5,940.00 | 5,850.00 | 5,860.00 | 5,559.93 | -2.17% | 2,477 |
| Jan 19, 2026 | 6,060.00 | 6,140.00 | 5,900.00 | 5,990.00 | 5,683.28 | -1.80% | 2,401 |
| Jan 16, 2026 | 5,900.00 | 6,120.00 | 5,900.00 | 6,100.00 | 5,787.64 | 2.52% | 3,758 |
| Jan 15, 2026 | 6,120.00 | 6,120.00 | 5,800.00 | 5,950.00 | 5,645.32 | -1.33% | 3,337 |
| Jan 14, 2026 | 5,980.00 | 6,080.00 | 5,910.00 | 6,030.00 | 5,721.23 | 2.20% | 6,842 |
| Jan 13, 2026 | 5,800.00 | 5,970.00 | 5,650.00 | 5,900.00 | 5,597.89 | 0.17% | 2,108 |
| Jan 12, 2026 | 6,050.00 | 6,090.00 | 5,640.00 | 5,890.00 | 5,588.40 | -0.84% | 3,422 |
| Jan 9, 2026 | 5,990.00 | 6,060.00 | 5,700.00 | 5,940.00 | 5,635.84 | -0.83% | 1,893 |
| Jan 8, 2026 | 6,000.00 | 6,080.00 | 5,960.00 | 5,990.00 | 5,683.28 | 0.17% | 2,246 |
| Jan 7, 2026 | 6,100.00 | 6,100.00 | 5,960.00 | 5,980.00 | 5,673.79 | -1.48% | 2,872 |
| Jan 6, 2026 | 5,930.00 | 6,100.00 | 5,930.00 | 6,070.00 | 5,759.18 | 0.50% | 3,457 |
| Jan 5, 2026 | 6,070.00 | 6,180.00 | 6,020.00 | 6,040.00 | 5,730.72 | -1.79% | 4,230 |
| Jan 2, 2026 | 6,140.00 | 6,330.00 | 6,050.00 | 6,150.00 | 5,835.08 | 0.49% | 4,080 |
| Dec 30, 2025 | 5,900.00 | 6,200.00 | 5,780.00 | 6,120.00 | 5,806.62 | 1.16% | 5,417 |
| Dec 29, 2025 | 6,250.00 | 6,280.00 | 5,950.00 | 6,050.00 | 5,740.20 | -2.42% | 4,771 |
| Dec 26, 2025 | 5,990.00 | 6,290.00 | 5,910.00 | 6,200.00 | 5,882.52 | 4.91% | 4,734 |
| Dec 24, 2025 | 5,990.00 | 6,000.00 | 5,900.00 | 5,910.00 | 5,607.37 | -1.34% | 500 |
| Dec 23, 2025 | 5,880.00 | 6,000.00 | 5,600.00 | 5,990.00 | 5,683.28 | 2.39% | 5,785 |
| Dec 22, 2025 | 5,810.00 | 6,000.00 | 5,720.00 | 5,850.00 | 5,550.45 | -1.35% | 7,333 |
| Dec 19, 2025 | 5,960.00 | 6,060.00 | 5,860.00 | 5,930.00 | 5,626.35 | -0.84% | 3,530 |
| Dec 18, 2025 | 6,090.00 | 6,090.00 | 5,890.00 | 5,980.00 | 5,673.79 | 1.01% | 3,694 |
| Dec 17, 2025 | 6,000.00 | 6,000.00 | 5,770.00 | 5,920.00 | 5,616.86 | -0.84% | 2,037 |
| Dec 16, 2025 | 6,050.00 | 6,050.00 | 5,940.00 | 5,970.00 | 5,664.30 | -1.16% | 2,989 |
| Dec 15, 2025 | 6,220.00 | 6,230.00 | 5,920.00 | 6,040.00 | 5,730.72 | -0.82% | 2,137 |
| Dec 12, 2025 | 6,000.00 | 6,240.00 | 5,920.00 | 6,090.00 | 5,778.16 | 0.66% | 2,428 |
| Dec 11, 2025 | 6,130.00 | 6,250.00 | 5,900.00 | 6,050.00 | 5,740.20 | -1.31% | 2,178 |
| Dec 10, 2025 | 6,110.00 | 6,360.00 | 5,950.00 | 6,130.00 | 5,816.11 | -2.08% | 1,632 |
| Dec 9, 2025 | 6,260.00 | 6,580.00 | 6,170.00 | 6,260.00 | 5,939.45 | -0.95% | 3,274 |
| Dec 5, 2025 | 6,330.00 | 6,500.00 | 6,200.00 | 6,320.00 | 5,996.38 | 0.48% | 4,570 |
| Dec 4, 2025 | 6,350.00 | 6,500.00 | 6,110.00 | 6,290.00 | 5,967.91 | -0.63% | 13,604 |
| Dec 3, 2025 | 6,330.00 | 6,350.00 | 6,050.00 | 6,330.00 | 6,005.87 | 1.61% | 8,575 |
| Dec 2, 2025 | 5,950.00 | 6,300.00 | 5,950.00 | 6,230.00 | 5,910.99 | 2.13% | 8,855 |
| Dec 1, 2025 | 6,100.00 | 6,350.00 | 5,900.00 | 6,100.00 | 5,787.64 | - | 9,874 |
| Nov 28, 2025 | 5,990.00 | 6,110.00 | 5,880.00 | 6,100.00 | 5,787.64 | 2.87% | 8,541 |
| Nov 27, 2025 | 5,990.00 | 5,990.00 | 5,850.00 | 5,930.00 | 5,626.35 | 0.34% | 3,487 |
| Nov 26, 2025 | 5,710.00 | 6,060.00 | 5,670.00 | 5,910.00 | 5,607.37 | 2.07% | 6,268 |