Havanna Holding S.A. (BCBA:HAVA)
Argentina · Delayed Price · Currency is ARS 4,190.00
-75.00 (-1.76%)
At close: Sep 23, 2026
Havanna Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,270.00 | 4,335.00 | 4,000.00 | 4,190.00 | 4,190.00 | -1.76% | 4,258 |
| Sep 22, 2026 | 4,290.00 | 4,350.00 | 4,250.00 | 4,265.00 | 4,265.00 | -0.47% | 1,528 |
| Sep 21, 2026 | 4,245.00 | 4,305.00 | 4,245.00 | 4,285.00 | 4,285.00 | 1.06% | 1,924 |
| Sep 18, 2026 | 4,180.00 | 4,300.00 | 4,180.00 | 4,240.00 | 4,240.00 | -0.12% | 1,215 |
| Sep 17, 2026 | 4,250.00 | 4,350.00 | 4,180.00 | 4,245.00 | 4,245.00 | -0.70% | 2,476 |
| Sep 16, 2026 | 4,300.00 | 4,345.00 | 4,230.00 | 4,275.00 | 4,275.00 | -0.47% | 1,893 |
| Sep 15, 2026 | 4,400.00 | 4,400.00 | 4,230.00 | 4,295.00 | 4,295.00 | -0.81% | 4,634 |
| Sep 14, 2026 | 4,400.00 | 4,415.00 | 4,250.00 | 4,330.00 | 4,330.00 | -0.80% | 3,785 |
| Sep 11, 2026 | 4,300.00 | 4,380.00 | 4,300.00 | 4,365.00 | 4,365.00 | 0.34% | 3,779 |
| Sep 10, 2026 | 4,290.00 | 4,390.00 | 4,290.00 | 4,350.00 | 4,350.00 | 1.16% | 3,605 |
| Sep 9, 2026 | 4,330.00 | 4,395.00 | 4,275.00 | 4,300.00 | 4,300.00 | -1.15% | 4,353 |
| Sep 8, 2026 | 4,400.00 | 4,500.00 | 4,300.00 | 4,350.00 | 4,350.00 | -2.25% | 6,137 |
| Sep 7, 2026 | 4,395.00 | 4,600.00 | 4,280.00 | 4,450.00 | 4,450.00 | 1.83% | 4,136 |
| Sep 4, 2026 | 4,400.00 | 4,400.00 | 4,270.00 | 4,370.00 | 4,370.00 | 0.69% | 2,926 |
| Sep 3, 2026 | 4,445.00 | 4,660.00 | 4,270.00 | 4,340.00 | 4,340.00 | 0.23% | 6,496 |
| Sep 2, 2026 | 4,335.00 | 4,400.00 | 4,270.00 | 4,330.00 | 4,330.00 | 0.35% | 4,646 |
| Sep 1, 2026 | 4,460.00 | 4,485.00 | 4,210.00 | 4,315.00 | 4,315.00 | -1.93% | 5,955 |
| Aug 31, 2026 | 4,570.00 | 4,590.00 | 4,350.00 | 4,400.00 | 4,400.00 | -1.23% | 4,576 |
| Aug 28, 2026 | 4,585.00 | 4,585.00 | 4,445.00 | 4,455.00 | 4,455.00 | -2.30% | 2,303 |
| Aug 27, 2026 | 4,360.00 | 4,585.00 | 4,360.00 | 4,560.00 | 4,560.00 | 1.11% | 613 |
| Aug 26, 2026 | 4,455.00 | 4,585.00 | 4,360.00 | 4,510.00 | 4,510.00 | 0.22% | 1,843 |
| Aug 25, 2026 | 4,550.00 | 4,600.00 | 4,475.00 | 4,500.00 | 4,500.00 | -0.44% | 1,966 |
| Aug 24, 2026 | 4,500.00 | 4,615.00 | 4,430.00 | 4,520.00 | 4,520.00 | 1.69% | 2,554 |
| Aug 21, 2026 | 4,250.00 | 4,550.00 | 4,250.00 | 4,445.00 | 4,445.00 | 4.10% | 9,305 |
| Aug 20, 2026 | 4,260.00 | 4,340.00 | 4,195.00 | 4,270.00 | 4,270.00 | 0.12% | 3,759 |
| Aug 19, 2026 | 4,305.00 | 4,485.00 | 4,255.00 | 4,265.00 | 4,265.00 | -2.29% | 7,215 |
| Aug 18, 2026 | 4,515.00 | 4,600.00 | 4,290.00 | 4,365.00 | 4,365.00 | -5.11% | 12,229 |
| Aug 14, 2026 | 4,610.00 | 4,695.00 | 4,545.00 | 4,600.00 | 4,600.00 | -0.97% | 3,858 |
| Aug 13, 2026 | 4,830.00 | 4,830.00 | 4,630.00 | 4,645.00 | 4,645.00 | -2.93% | 2,553 |
| Aug 12, 2026 | 4,800.00 | 4,900.00 | 4,650.00 | 4,785.00 | 4,785.00 | -0.62% | 5,269 |
| Aug 11, 2026 | 5,000.00 | 5,040.00 | 4,800.00 | 4,815.00 | 4,815.00 | -2.73% | 1,188 |
| Aug 10, 2026 | 5,000.00 | 5,000.00 | 4,840.00 | 4,950.00 | 4,950.00 | -1.20% | 6,814 |
| Aug 7, 2026 | 5,000.00 | 5,050.00 | 4,850.00 | 5,010.00 | 5,010.00 | 2.14% | 6,245 |
| Aug 6, 2026 | 5,040.00 | 5,050.00 | 4,880.00 | 4,905.00 | 4,905.00 | -1.41% | 2,187 |
| Aug 5, 2026 | 5,070.00 | 5,080.00 | 4,875.00 | 4,975.00 | 4,975.00 | -0.10% | 1,152 |
| Aug 4, 2026 | 5,000.00 | 5,110.00 | 4,800.00 | 4,980.00 | 4,980.00 | -1.58% | 5,210 |
| Aug 3, 2026 | 4,990.00 | 5,100.00 | 4,905.00 | 5,060.00 | 5,060.00 | 1.20% | 2,700 |
| Jul 31, 2026 | 5,140.00 | 5,140.00 | 4,740.00 | 5,000.00 | 5,000.00 | -1.38% | 4,585 |
| Jul 30, 2026 | 4,960.00 | 5,110.00 | 4,960.00 | 5,070.00 | 5,070.00 | - | 4,311 |
| Jul 29, 2026 | 4,950.00 | 5,110.00 | 4,815.00 | 5,070.00 | 5,070.00 | 1.91% | 3,383 |
| Jul 28, 2026 | 5,090.00 | 5,090.00 | 4,845.00 | 4,975.00 | 4,975.00 | -1.68% | 1,126 |
| Jul 27, 2026 | 5,090.00 | 5,160.00 | 5,050.00 | 5,060.00 | 5,060.00 | 0.20% | 2,905 |
| Jul 24, 2026 | 4,995.00 | 5,080.00 | 4,960.00 | 5,050.00 | 5,050.00 | 0.20% | 2,446 |
| Jul 23, 2026 | 5,070.00 | 5,130.00 | 4,930.00 | 5,040.00 | 5,040.00 | -0.79% | 10,448 |
| Jul 22, 2026 | 5,150.00 | 5,250.00 | 5,030.00 | 5,080.00 | 5,080.00 | -1.93% | 9,440 |
| Jul 21, 2026 | 5,340.00 | 5,340.00 | 5,090.00 | 5,180.00 | 5,180.00 | -2.08% | 5,059 |
| Jul 20, 2026 | 5,390.00 | 5,390.00 | 5,180.00 | 5,290.00 | 5,290.00 | 0.38% | 3,423 |
| Jul 17, 2026 | 5,230.00 | 5,350.00 | 5,170.00 | 5,270.00 | 5,270.00 | -0.38% | 3,545 |
| Jul 16, 2026 | 5,470.00 | 5,570.00 | 5,280.00 | 5,290.00 | 5,290.00 | 0.76% | 5,988 |
| Jul 15, 2026 | 5,250.00 | 5,400.00 | 5,170.00 | 5,250.00 | 5,250.00 | - | 3,480 |