Havanna Holding S.A. (BCBA:HAVA)
Argentina · Delayed Price · Currency is ARS 5,010.00
-30.00 (-0.60%)
At close: Jul 24, 2026
Havanna Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 5,460.00 | 5,480.00 | 5,130.00 | 5,250.00 | 5,250.00 | -0.38% | 1,435 |
| Jul 13, 2026 | 5,400.00 | 5,550.00 | 5,230.00 | 5,270.00 | 5,270.00 | 0.57% | 2,847 |
| Jul 10, 2026 | 5,220.00 | 5,340.00 | 5,210.00 | 5,240.00 | 5,240.00 | -0.38% | 304 |
| Jul 8, 2026 | 5,390.00 | 5,390.00 | 5,210.00 | 5,260.00 | 5,260.00 | -0.38% | 2,054 |
| Jul 7, 2026 | 5,330.00 | 5,330.00 | 5,240.00 | 5,280.00 | 5,280.00 | -0.94% | 1,278 |
| Jul 6, 2026 | 5,340.00 | 5,350.00 | 5,200.00 | 5,330.00 | 5,330.00 | 1.33% | 5,910 |
| Jul 3, 2026 | 5,330.00 | 5,330.00 | 5,160.00 | 5,260.00 | 5,260.00 | -0.19% | 2,445 |
| Jul 2, 2026 | 5,350.00 | 5,350.00 | 5,170.00 | 5,270.00 | 5,270.00 | 0.38% | 3,551 |
| Jul 1, 2026 | 5,360.00 | 5,370.00 | 5,230.00 | 5,250.00 | 5,250.00 | -0.94% | 2,325 |
| Jun 30, 2026 | 5,340.00 | 5,470.00 | 5,280.00 | 5,300.00 | 5,300.00 | -1.67% | 6,039 |
| Jun 29, 2026 | 5,490.00 | 5,560.00 | 5,310.00 | 5,390.00 | 5,390.00 | -1.82% | 3,185 |
| Jun 26, 2026 | 5,530.00 | 5,540.00 | 5,320.00 | 5,490.00 | 5,490.00 | 0.18% | 2,348 |
| Jun 25, 2026 | 5,420.00 | 5,670.00 | 5,240.00 | 5,480.00 | 5,480.00 | 3.59% | 5,902 |
| Jun 24, 2026 | 5,490.00 | 5,490.00 | 5,200.00 | 5,290.00 | 5,290.00 | -2.58% | 5,471 |
| Jun 23, 2026 | 5,290.00 | 5,480.00 | 5,290.00 | 5,430.00 | 5,430.00 | 1.88% | 2,338 |
| Jun 22, 2026 | 5,250.00 | 5,500.00 | 5,250.00 | 5,330.00 | 5,330.00 | -0.74% | 2,398 |
| Jun 19, 2026 | 5,400.00 | 5,400.00 | 5,300.00 | 5,370.00 | 5,370.00 | 0.37% | 1,748 |
| Jun 18, 2026 | 5,400.00 | 5,440.00 | 5,270.00 | 5,350.00 | 5,350.00 | -0.74% | 897 |
| Jun 17, 2026 | 5,500.00 | 5,500.00 | 5,330.00 | 5,390.00 | 5,390.00 | -0.37% | 1,019 |
| Jun 16, 2026 | 5,460.00 | 5,540.00 | 5,270.00 | 5,410.00 | 5,410.00 | - | 3,098 |
| Jun 12, 2026 | 5,320.00 | 5,500.00 | 5,300.00 | 5,410.00 | 5,410.00 | -0.55% | 4,955 |
| Jun 11, 2026 | 5,250.00 | 5,470.00 | 5,240.00 | 5,440.00 | 5,440.00 | 3.82% | 5,747 |
| Jun 10, 2026 | 5,290.00 | 5,440.00 | 5,200.00 | 5,240.00 | 5,240.00 | -1.87% | 13,842 |
| Jun 9, 2026 | 5,470.00 | 5,470.00 | 5,300.00 | 5,340.00 | 5,340.00 | 0.56% | 1,479 |
| Jun 8, 2026 | 5,500.00 | 5,500.00 | 5,270.00 | 5,310.00 | 5,310.00 | -0.56% | 1,958 |
| Jun 5, 2026 | 5,480.00 | 5,560.00 | 5,300.00 | 5,340.00 | 5,340.00 | -1.84% | 2,129 |
| Jun 4, 2026 | 5,550.00 | 5,550.00 | 5,390.00 | 5,440.00 | 5,440.00 | 0.37% | 3,436 |
| Jun 3, 2026 | 5,570.00 | 5,640.00 | 5,340.00 | 5,420.00 | 5,420.00 | -2.34% | 3,048 |
| Jun 2, 2026 | 5,570.00 | 5,650.00 | 5,410.00 | 5,550.00 | 5,550.00 | -1.60% | 2,353 |
| Jun 1, 2026 | 5,650.00 | 5,730.00 | 5,550.00 | 5,640.00 | 5,640.00 | 0.71% | 5,447 |
| May 29, 2026 | 5,660.00 | 5,660.00 | 5,450.00 | 5,600.00 | 5,600.00 | 1.45% | 5,973 |
| May 28, 2026 | 5,600.00 | 5,650.00 | 5,370.00 | 5,520.00 | 5,520.00 | 0.18% | 10,324 |
| May 27, 2026 | 5,500.00 | 5,590.00 | 5,370.00 | 5,510.00 | 5,510.00 | 0.92% | 16,212 |
| May 26, 2026 | 5,280.00 | 5,520.00 | 5,120.00 | 5,460.00 | 5,460.00 | 4.60% | 9,139 |
| May 22, 2026 | 5,240.00 | 5,300.00 | 5,040.00 | 5,220.00 | 5,220.00 | 0.58% | 15,801 |
| May 21, 2026 | 5,390.00 | 5,390.00 | 5,070.00 | 5,190.00 | 5,190.00 | -1.33% | 14,210 |
| May 20, 2026 | 5,210.00 | 5,450.00 | 5,200.00 | 5,260.00 | 5,260.00 | -0.57% | 6,745 |
| May 19, 2026 | 5,420.00 | 5,440.00 | 5,250.00 | 5,290.00 | 5,290.00 | -1.12% | 4,896 |
| May 18, 2026 | 5,500.00 | 5,580.00 | 5,210.00 | 5,350.00 | 5,350.00 | -0.56% | 9,360 |
| May 15, 2026 | 5,560.00 | 5,630.00 | 5,220.00 | 5,380.00 | 5,380.00 | -1.65% | 12,502 |
| May 14, 2026 | 5,300.00 | 5,550.00 | 5,220.00 | 5,470.00 | 5,470.00 | - | 12,333 |
| May 13, 2026 | 5,010.00 | 5,600.00 | 4,950.00 | 5,470.00 | 5,470.00 | 8.10% | 10,129 |