Havanna Holding S.A. (BCBA:HAVA)
Argentina · Delayed Price · Currency is ARS 5,580.00
-70.00 (-1.24%)
At close: Mar 2, 2026
Havanna Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5,630.00 | 5,760.00 | 5,540.00 | 5,650.00 | 5,650.00 | 1.99% | 8,193 |
| Feb 26, 2026 | 5,740.00 | 5,800.00 | 5,460.00 | 5,540.00 | 5,540.00 | -0.89% | 5,338 |
| Feb 25, 2026 | 5,550.00 | 5,700.00 | 5,420.00 | 5,590.00 | 5,590.00 | 0.72% | 11,026 |
| Feb 24, 2026 | 5,590.00 | 5,690.00 | 5,420.00 | 5,550.00 | 5,550.00 | 0.54% | 14,254 |
| Feb 23, 2026 | 5,650.00 | 5,710.00 | 5,360.00 | 5,520.00 | 5,520.00 | -1.78% | 7,888 |
| Feb 20, 2026 | 5,550.00 | 5,710.00 | 5,550.00 | 5,620.00 | 5,620.00 | 1.26% | 1,672 |
| Feb 19, 2026 | 5,300.00 | 5,640.00 | 5,300.00 | 5,550.00 | 5,550.00 | 1.65% | 4,416 |
| Feb 18, 2026 | 5,650.00 | 5,740.00 | 5,400.00 | 5,460.00 | 5,460.00 | -3.36% | 5,191 |
| Feb 13, 2026 | 5,400.00 | 5,670.00 | 5,190.00 | 5,650.00 | 5,650.00 | 4.44% | 6,796 |
| Feb 12, 2026 | 5,570.00 | 5,630.00 | 5,300.00 | 5,410.00 | 5,410.00 | -1.99% | 6,732 |
| Feb 11, 2026 | 5,450.00 | 5,600.00 | 5,390.00 | 5,520.00 | 5,520.00 | 0.18% | 12,596 |
| Feb 10, 2026 | 5,820.00 | 5,900.00 | 5,480.00 | 5,510.00 | 5,510.00 | -4.67% | 19,867 |
| Feb 9, 2026 | 5,910.00 | 6,000.00 | 5,700.00 | 5,780.00 | 5,780.00 | -3.67% | 10,757 |
| Feb 6, 2026 | 5,920.00 | 6,160.00 | 5,790.00 | 6,000.00 | 6,000.00 | 2.04% | 2,785 |
| Feb 5, 2026 | 6,060.00 | 6,060.00 | 5,820.00 | 5,880.00 | 5,880.00 | -2.00% | 2,150 |
| Feb 4, 2026 | 5,960.00 | 6,070.00 | 5,780.00 | 6,000.00 | 6,000.00 | 2.04% | 3,020 |
| Feb 3, 2026 | 6,000.00 | 6,080.00 | 5,860.00 | 5,880.00 | 5,880.00 | -1.01% | 2,249 |
| Feb 2, 2026 | 6,040.00 | 6,130.00 | 5,800.00 | 5,940.00 | 5,940.00 | -1.82% | 2,820 |
| Jan 30, 2026 | 6,120.00 | 6,120.00 | 5,960.00 | 6,050.00 | 6,050.00 | -0.33% | 3,977 |
| Jan 29, 2026 | 6,140.00 | 6,240.00 | 6,040.00 | 6,070.00 | 6,070.00 | -1.14% | 10,351 |
| Jan 28, 2026 | 6,380.00 | 6,390.00 | 6,090.00 | 6,140.00 | 6,140.00 | -2.85% | 7,238 |
| Jan 27, 2026 | 6,150.00 | 6,360.00 | 6,150.00 | 6,320.00 | 6,320.00 | 1.94% | 4,972 |
| Jan 26, 2026 | 6,170.00 | 6,300.00 | 5,950.00 | 6,200.00 | 6,200.00 | 0.49% | 5,968 |
| Jan 23, 2026 | 6,020.00 | 6,200.00 | 5,900.00 | 6,170.00 | 6,170.00 | 2.49% | 7,479 |
| Jan 22, 2026 | 6,050.00 | 6,240.00 | 5,950.00 | 6,020.00 | 6,020.00 | - | 9,592 |
| Jan 21, 2026 | 5,860.00 | 6,050.00 | 5,830.00 | 6,020.00 | 6,020.00 | 2.73% | 4,024 |
| Jan 20, 2026 | 5,850.00 | 5,940.00 | 5,850.00 | 5,860.00 | 5,860.00 | -2.17% | 2,477 |
| Jan 19, 2026 | 6,060.00 | 6,140.00 | 5,900.00 | 5,990.00 | 5,990.00 | -1.80% | 2,401 |
| Jan 16, 2026 | 5,900.00 | 6,120.00 | 5,900.00 | 6,100.00 | 6,100.00 | 2.52% | 3,758 |
| Jan 15, 2026 | 6,120.00 | 6,120.00 | 5,800.00 | 5,950.00 | 5,950.00 | -1.33% | 3,337 |
| Jan 14, 2026 | 5,980.00 | 6,080.00 | 5,910.00 | 6,030.00 | 6,030.00 | 2.20% | 6,842 |
| Jan 13, 2026 | 5,800.00 | 5,970.00 | 5,650.00 | 5,900.00 | 5,900.00 | 0.17% | 2,108 |
| Jan 12, 2026 | 6,050.00 | 6,090.00 | 5,640.00 | 5,890.00 | 5,890.00 | -0.84% | 3,422 |
| Jan 9, 2026 | 5,990.00 | 6,060.00 | 5,700.00 | 5,940.00 | 5,940.00 | -0.83% | 1,893 |
| Jan 8, 2026 | 6,000.00 | 6,080.00 | 5,960.00 | 5,990.00 | 5,990.00 | 0.17% | 2,246 |
| Jan 7, 2026 | 6,100.00 | 6,100.00 | 5,960.00 | 5,980.00 | 5,980.00 | -1.48% | 2,872 |
| Jan 6, 2026 | 5,930.00 | 6,100.00 | 5,930.00 | 6,070.00 | 6,070.00 | 0.50% | 3,457 |
| Jan 5, 2026 | 6,070.00 | 6,180.00 | 6,020.00 | 6,040.00 | 6,040.00 | -1.79% | 4,230 |
| Jan 2, 2026 | 6,140.00 | 6,330.00 | 6,050.00 | 6,150.00 | 6,150.00 | 0.49% | 4,080 |
| Dec 30, 2025 | 5,900.00 | 6,200.00 | 5,780.00 | 6,120.00 | 6,120.00 | 1.16% | 5,417 |
| Dec 29, 2025 | 6,250.00 | 6,280.00 | 5,950.00 | 6,050.00 | 6,050.00 | -2.42% | 4,771 |
| Dec 26, 2025 | 5,990.00 | 6,290.00 | 5,910.00 | 6,200.00 | 6,200.00 | 4.91% | 4,734 |
| Dec 24, 2025 | 5,990.00 | 6,000.00 | 5,900.00 | 5,910.00 | 5,910.00 | -1.34% | 500 |
| Dec 23, 2025 | 5,880.00 | 6,000.00 | 5,600.00 | 5,990.00 | 5,990.00 | 2.39% | 5,785 |
| Dec 22, 2025 | 5,810.00 | 6,000.00 | 5,720.00 | 5,850.00 | 5,850.00 | -1.35% | 7,333 |
| Dec 19, 2025 | 5,960.00 | 6,060.00 | 5,860.00 | 5,930.00 | 5,930.00 | -0.84% | 3,530 |
| Dec 18, 2025 | 6,090.00 | 6,090.00 | 5,890.00 | 5,980.00 | 5,980.00 | 1.01% | 3,694 |
| Dec 17, 2025 | 6,000.00 | 6,000.00 | 5,770.00 | 5,920.00 | 5,920.00 | -0.84% | 2,037 |
| Dec 16, 2025 | 6,050.00 | 6,050.00 | 5,940.00 | 5,970.00 | 5,970.00 | -1.16% | 2,989 |
| Dec 15, 2025 | 6,220.00 | 6,230.00 | 5,920.00 | 6,040.00 | 6,040.00 | -0.82% | 2,137 |