Holdsat S.A. (BCBA:HSAT)
Argentina · Delayed Price · Currency is ARS 147.00
-7.00 (-4.55%)
At close: Feb 10, 2026
Holdsat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 158.50 | 158.50 | 145.00 | 147.00 | 147.00 | -4.55% | 18,455 |
| Feb 9, 2026 | 142.50 | 159.00 | 142.50 | 154.00 | 154.00 | 8.07% | 39,728 |
| Feb 6, 2026 | 145.00 | 149.00 | 142.50 | 142.50 | 142.50 | -1.38% | 5,196 |
| Feb 5, 2026 | 145.00 | 145.50 | 140.00 | 144.50 | 144.50 | -0.69% | 26,414 |
| Feb 4, 2026 | 145.00 | 145.50 | 145.00 | 145.50 | 145.50 | - | 329 |
| Feb 3, 2026 | 150.00 | 150.00 | 145.50 | 145.50 | 145.50 | -2.02% | 571 |
| Feb 2, 2026 | 145.50 | 150.00 | 145.00 | 148.50 | 148.50 | 0.34% | 2,834 |
| Jan 30, 2026 | 151.50 | 151.50 | 145.00 | 148.00 | 148.00 | -1.33% | 9,316 |
| Jan 29, 2026 | 150.00 | 152.00 | 148.50 | 150.00 | 150.00 | -0.66% | 8,251 |
| Jan 28, 2026 | 148.50 | 155.00 | 148.50 | 151.00 | 151.00 | 1.68% | 17,295 |
| Jan 27, 2026 | 149.50 | 152.00 | 147.00 | 148.50 | 148.50 | -0.67% | 4,912 |
| Jan 26, 2026 | 150.50 | 150.50 | 145.50 | 149.50 | 149.50 | -0.99% | 43,319 |
| Jan 23, 2026 | 152.00 | 156.00 | 151.00 | 151.00 | 151.00 | -0.66% | 20,995 |
| Jan 22, 2026 | 149.00 | 154.50 | 149.00 | 152.00 | 152.00 | 0.33% | 6,775 |
| Jan 21, 2026 | 149.50 | 154.50 | 149.50 | 151.50 | 151.50 | -0.33% | 22,927 |
| Jan 20, 2026 | 155.00 | 159.00 | 152.00 | 152.00 | 152.00 | -1.62% | 6,720 |
| Jan 19, 2026 | 147.50 | 156.00 | 147.50 | 154.50 | 154.50 | 4.75% | 13,382 |
| Jan 16, 2026 | 148.50 | 150.00 | 144.50 | 147.50 | 147.50 | -1.01% | 30,644 |
| Jan 15, 2026 | 153.50 | 161.50 | 144.00 | 149.00 | 149.00 | 0.68% | 34,852 |
| Jan 14, 2026 | 150.00 | 155.00 | 147.00 | 148.00 | 148.00 | 0.68% | 5,586 |
| Jan 13, 2026 | 152.00 | 152.00 | 142.00 | 147.00 | 147.00 | -3.29% | 21,375 |
| Jan 12, 2026 | 149.50 | 153.50 | 149.50 | 152.00 | 152.00 | 0.33% | 15,397 |
| Jan 9, 2026 | 153.50 | 154.00 | 144.50 | 151.50 | 151.50 | 0.33% | 22,486 |
| Jan 8, 2026 | 147.50 | 154.50 | 147.50 | 151.00 | 151.00 | 0.33% | 7,490 |
| Jan 7, 2026 | 153.50 | 153.50 | 148.00 | 150.50 | 150.50 | -0.33% | 25,355 |
| Jan 6, 2026 | 150.00 | 154.50 | 147.00 | 151.00 | 151.00 | -0.66% | 58,914 |
| Jan 5, 2026 | 154.50 | 155.50 | 140.50 | 152.00 | 152.00 | -1.30% | 115,602 |
| Jan 2, 2026 | 150.00 | 155.50 | 147.50 | 154.00 | 154.00 | 1.99% | 34,143 |
| Dec 30, 2025 | 157.00 | 157.00 | 150.00 | 151.00 | 151.00 | -1.31% | 23,211 |
| Dec 29, 2025 | 154.00 | 157.00 | 152.00 | 153.00 | 153.00 | -1.29% | 30,657 |
| Dec 26, 2025 | 151.00 | 156.50 | 151.00 | 155.00 | 155.00 | 1.64% | 8,102 |
| Dec 24, 2025 | 152.50 | 152.50 | 152.00 | 152.50 | 152.50 | -2.24% | 800 |
| Dec 23, 2025 | 149.00 | 170.00 | 149.00 | 156.00 | 156.00 | 6.12% | 53,908 |
| Dec 22, 2025 | 147.50 | 150.00 | 147.00 | 147.00 | 147.00 | -2.00% | 25,051 |
| Dec 19, 2025 | 150.00 | 152.50 | 149.50 | 150.00 | 150.00 | - | 20,562 |
| Dec 18, 2025 | 149.50 | 160.00 | 144.50 | 150.00 | 150.00 | - | 101,950 |
| Dec 17, 2025 | 150.00 | 153.00 | 148.00 | 150.00 | 150.00 | -2.91% | 32,175 |
| Dec 16, 2025 | 150.50 | 155.00 | 150.50 | 154.50 | 154.50 | 4.75% | 39,438 |
| Dec 15, 2025 | 148.00 | 150.00 | 146.00 | 147.50 | 147.50 | -1.67% | 18,303 |
| Dec 12, 2025 | 151.00 | 153.00 | 145.00 | 150.00 | 150.00 | -2.28% | 90,352 |
| Dec 11, 2025 | 152.00 | 159.50 | 152.00 | 153.50 | 153.50 | -4.06% | 17,062 |
| Dec 10, 2025 | 157.50 | 167.00 | 157.50 | 160.00 | 160.00 | - | 12,016 |
| Dec 9, 2025 | 162.50 | 164.50 | 156.00 | 160.00 | 160.00 | -3.03% | 37,472 |
| Dec 5, 2025 | 164.00 | 169.00 | 164.00 | 165.00 | 165.00 | -0.90% | 20,593 |
| Dec 4, 2025 | 170.00 | 173.00 | 165.00 | 166.50 | 166.50 | -2.06% | 47,260 |
| Dec 3, 2025 | 169.00 | 176.50 | 165.00 | 170.00 | 170.00 | -0.87% | 30,328 |
| Dec 2, 2025 | 170.00 | 180.00 | 167.50 | 171.50 | 171.50 | -2.00% | 70,303 |
| Dec 1, 2025 | 166.50 | 179.00 | 166.50 | 175.00 | 175.00 | 1.74% | 18,507 |
| Nov 28, 2025 | 165.50 | 180.00 | 165.50 | 172.00 | 172.00 | 1.47% | 41,559 |
| Nov 27, 2025 | 174.00 | 181.50 | 163.00 | 169.50 | 169.50 | -1.17% | 41,956 |