Grupo Hotelero Santa Fe, S.A.B. de C.V. (BMV:HOTEL)
Mexico · Delayed Price · Currency is MXN 4.020
0.00 (0.00%)
Feb 5, 2026, 4:07 PM CST
Grupo Hotelero Santa Fe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | - | - | 15,487 |
| Feb 4, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.52% | 2,748 |
| Feb 3, 2026 | 3.77 | 3.96 | 3.77 | 3.96 | 3.96 | 2.06% | 10,697 |
| Jan 29, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -3.00% | 771 |
| Jan 26, 2026 | 3.88 | 4.00 | 3.88 | 4.00 | 4.00 | - | 10,778 |
| Jan 23, 2026 | 3.88 | 4.00 | 3.83 | 4.00 | 4.00 | - | 13,161 |
| Jan 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 9,923 |
| Jan 21, 2026 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | - | 5,092 |
| Jan 20, 2026 | 3.87 | 4.00 | 3.87 | 4.00 | 4.00 | - | 112,382 |
| Jan 16, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 2.04% | 12,175 |
| Jan 14, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.51% | 2,898 |
| Jan 12, 2026 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | - | 22,029 |
| Jan 8, 2026 | 3.79 | 3.90 | 3.78 | 3.90 | 3.90 | - | 17,070 |
| Jan 7, 2026 | 3.75 | 3.90 | 3.75 | 3.90 | 3.90 | 2.90% | 31,233 |
| Jan 5, 2026 | 3.83 | 3.83 | 3.79 | 3.79 | 3.79 | -4.77% | 1,101 |
| Dec 29, 2025 | 3.90 | 3.98 | 3.90 | 3.98 | 3.98 | - | 4,139 |
| Dec 24, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 800,748 |
| Dec 23, 2025 | 3.90 | 3.98 | 3.90 | 3.98 | 3.98 | - | 328,405 |
| Dec 18, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 712 |
| Dec 17, 2025 | 3.75 | 4.00 | 3.75 | 3.98 | 3.98 | 6.13% | 9,654 |
| Dec 16, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 10,385 |
| Dec 11, 2025 | 3.72 | 3.75 | 3.72 | 3.75 | 3.75 | - | 10,877 |
| Dec 10, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 2.18% | 9,807 |
| Dec 9, 2025 | 3.65 | 3.67 | 3.65 | 3.67 | 3.67 | 0.55% | 12,690 |
| Dec 8, 2025 | 3.64 | 3.65 | 3.64 | 3.65 | 3.65 | -0.54% | 15,569 |
| Dec 4, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -2.13% | 2,020 |
| Dec 2, 2025 | 3.67 | 3.75 | 3.67 | 3.75 | 3.75 | - | 10,886 |
| Dec 1, 2025 | 3.74 | 3.75 | 3.74 | 3.75 | 3.75 | - | 4,803 |
| Nov 28, 2025 | 3.74 | 3.75 | 3.74 | 3.75 | 3.75 | - | 57,747 |
| Nov 27, 2025 | 3.70 | 3.75 | 3.70 | 3.75 | 3.75 | - | 18,973 |
| Nov 26, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 2,135 |
| Nov 25, 2025 | 3.62 | 3.75 | 3.62 | 3.75 | 3.75 | 4.17% | 125,812 |
| Nov 24, 2025 | 3.57 | 3.62 | 3.57 | 3.60 | 3.60 | -0.83% | 14,008 |
| Nov 21, 2025 | 3.59 | 3.63 | 3.56 | 3.63 | 3.63 | - | 6,196 |
| Nov 20, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -2.94% | 319 |
| Nov 19, 2025 | 3.63 | 3.74 | 3.63 | 3.74 | 3.74 | - | 4,900 |
| Nov 18, 2025 | 3.63 | 3.74 | 3.60 | 3.74 | 3.74 | 3.03% | 6,099 |
| Nov 14, 2025 | 3.64 | 3.64 | 3.63 | 3.63 | 3.63 | -3.20% | 2,204 |
| Nov 5, 2025 | 3.70 | 3.75 | 3.70 | 3.75 | 3.75 | - | 2,868 |
| Nov 3, 2025 | 3.74 | 3.75 | 3.74 | 3.75 | 3.75 | - | 14,790 |
| Oct 31, 2025 | 3.60 | 3.75 | 3.59 | 3.75 | 3.75 | - | 47,957 |
| Oct 30, 2025 | 3.75 | 3.75 | 3.65 | 3.75 | 3.75 | - | 25,887 |
| Oct 28, 2025 | 3.75 | 3.75 | 3.71 | 3.75 | 3.75 | 0.27% | 34,069 |
| Oct 27, 2025 | 3.52 | 3.75 | 3.52 | 3.74 | 3.74 | 7.16% | 96,346 |
| Oct 24, 2025 | 3.48 | 3.49 | 3.48 | 3.49 | 3.49 | 0.58% | 1,414 |
| Oct 23, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.86% | 1,068 |
| Oct 21, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.29% | 654 |
| Oct 17, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.87% | 141 |
| Oct 16, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.29% | 529 |
| Oct 15, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.58% | 3,723 |