Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (BCBA:CRES)
Argentina · Delayed Price · Currency is ARS 1,505.00
+43.00 (2.94%)
Oct 9, 2025, 11:40 AM BRT
BCBA:CRES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1,462.00 | 1,483.00 | 1,386.00 | 1,462.00 | - | - | 20,863 |
| Oct 8, 2025 | 1,434.00 | 1,470.00 | 1,434.00 | 1,462.00 | 1,462.00 | 1.18% | 200,701 |
| Oct 7, 2025 | 1,420.00 | 1,449.00 | 1,386.00 | 1,445.00 | 1,445.00 | 2.99% | 151,442 |
| Oct 6, 2025 | 1,445.00 | 1,445.00 | 1,395.00 | 1,403.00 | 1,403.00 | -2.16% | 177,052 |
| Oct 3, 2025 | 1,470.00 | 1,495.00 | 1,428.00 | 1,434.00 | 1,434.00 | -1.98% | 97,251 |
| Oct 2, 2025 | 1,450.00 | 1,470.00 | 1,370.00 | 1,463.00 | 1,463.00 | 2.24% | 306,750 |
| Oct 1, 2025 | 1,415.00 | 1,459.00 | 1,404.00 | 1,431.00 | 1,431.00 | 1.27% | 266,372 |
| Sep 30, 2025 | 1,399.00 | 1,420.00 | 1,354.00 | 1,413.00 | 1,413.00 | 2.61% | 180,754 |
| Sep 29, 2025 | 1,344.00 | 1,388.00 | 1,327.00 | 1,377.00 | 1,377.00 | 2.53% | 225,920 |
| Sep 26, 2025 | 1,317.00 | 1,375.00 | 1,297.00 | 1,343.00 | 1,343.00 | 1.90% | 218,958 |
| Sep 25, 2025 | 1,326.00 | 1,329.00 | 1,295.00 | 1,318.00 | 1,318.00 | -0.83% | 204,980 |
| Sep 24, 2025 | 1,370.00 | 1,370.00 | 1,312.00 | 1,329.00 | 1,329.00 | - | 244,210 |
| Sep 23, 2025 | 1,430.00 | 1,439.00 | 1,294.00 | 1,329.00 | 1,329.00 | -2.71% | 197,153 |
| Sep 22, 2025 | 1,425.00 | 1,477.00 | 1,330.00 | 1,366.00 | 1,366.00 | -1.01% | 557,007 |
| Sep 19, 2025 | 1,365.00 | 1,387.00 | 1,334.00 | 1,380.00 | 1,380.00 | 1.17% | 252,639 |
| Sep 18, 2025 | 1,375.00 | 1,384.00 | 1,319.00 | 1,364.00 | 1,364.00 | -0.29% | 603,051 |
| Sep 17, 2025 | 1,293.00 | 1,383.00 | 1,281.00 | 1,368.00 | 1,368.00 | 5.31% | 317,070 |
| Sep 16, 2025 | 1,300.00 | 1,316.00 | 1,269.00 | 1,299.00 | 1,299.00 | 1.41% | 309,576 |
| Sep 15, 2025 | 1,250.00 | 1,292.00 | 1,235.00 | 1,281.00 | 1,281.00 | 2.15% | 235,232 |
| Sep 12, 2025 | 1,275.00 | 1,285.00 | 1,234.00 | 1,254.00 | 1,254.00 | -1.49% | 332,817 |
| Sep 11, 2025 | 1,285.00 | 1,330.00 | 1,255.00 | 1,273.00 | 1,273.00 | -0.39% | 378,957 |
| Sep 10, 2025 | 1,270.00 | 1,284.00 | 1,228.00 | 1,278.00 | 1,278.00 | 3.15% | 304,007 |
| Sep 9, 2025 | 1,267.00 | 1,301.00 | 1,237.00 | 1,239.00 | 1,239.00 | -2.52% | 381,432 |
| Sep 8, 2025 | 1,270.00 | 1,300.00 | 1,217.00 | 1,271.00 | 1,271.00 | -4.79% | 707,570 |
| Sep 5, 2025 | 1,325.00 | 1,355.00 | 1,300.00 | 1,335.00 | 1,335.00 | 0.75% | 503,476 |
| Sep 4, 2025 | 1,300.00 | 1,360.00 | 1,265.00 | 1,325.00 | 1,325.00 | 1.53% | 664,275 |
| Sep 3, 2025 | 1,340.00 | 1,375.00 | 1,300.00 | 1,305.00 | 1,305.00 | -3.33% | 367,071 |
| Sep 2, 2025 | 1,335.00 | 1,370.00 | 1,270.00 | 1,350.00 | 1,350.00 | 1.89% | 2,269,667 |
| Sep 1, 2025 | 1,355.00 | 1,370.00 | 1,305.00 | 1,325.00 | 1,325.00 | -2.21% | 183,868 |
| Aug 29, 2025 | 1,400.00 | 1,410.00 | 1,350.00 | 1,355.00 | 1,355.00 | -2.87% | 604,274 |
| Aug 28, 2025 | 1,385.00 | 1,415.00 | 1,385.00 | 1,395.00 | 1,395.00 | - | 558,417 |
| Aug 27, 2025 | 1,445.00 | 1,445.00 | 1,380.00 | 1,395.00 | 1,395.00 | -2.11% | 624,241 |
| Aug 26, 2025 | 1,420.00 | 1,450.00 | 1,410.00 | 1,425.00 | 1,425.00 | - | 337,292 |
| Aug 25, 2025 | 1,450.00 | 1,465.00 | 1,405.00 | 1,425.00 | 1,425.00 | -2.73% | 292,887 |
| Aug 22, 2025 | 1,435.00 | 1,480.00 | 1,420.00 | 1,465.00 | 1,465.00 | 2.81% | 185,061 |
| Aug 21, 2025 | 1,395.00 | 1,430.00 | 1,380.00 | 1,425.00 | 1,425.00 | 2.89% | 108,059 |
| Aug 20, 2025 | 1,395.00 | 1,415.00 | 1,380.00 | 1,385.00 | 1,385.00 | - | 139,100 |
| Aug 19, 2025 | 1,435.00 | 1,455.00 | 1,375.00 | 1,385.00 | 1,385.00 | -1.77% | 1,258,661 |
| Aug 14, 2025 | 1,475.00 | 1,485.00 | 1,405.00 | 1,410.00 | 1,410.00 | -4.41% | 388,597 |
| Aug 13, 2025 | 1,450.00 | 1,510.00 | 1,450.00 | 1,475.00 | 1,475.00 | -1.67% | 76,773 |
| Aug 12, 2025 | 1,500.00 | 1,530.00 | 1,475.00 | 1,500.00 | 1,500.00 | 0.67% | 187,188 |
| Aug 11, 2025 | 1,465.00 | 1,510.00 | 1,455.00 | 1,490.00 | 1,490.00 | 1.71% | 563,709 |
| Aug 8, 2025 | 1,500.00 | 1,500.00 | 1,415.00 | 1,465.00 | 1,465.00 | -1.35% | 490,972 |
| Aug 7, 2025 | 1,555.00 | 1,580.00 | 1,470.00 | 1,485.00 | 1,485.00 | -4.19% | 370,618 |
| Aug 6, 2025 | 1,545.00 | 1,585.00 | 1,525.00 | 1,550.00 | 1,550.00 | 0.98% | 436,797 |
| Aug 5, 2025 | 1,515.00 | 1,550.00 | 1,495.00 | 1,535.00 | 1,535.00 | 1.99% | 394,125 |
| Aug 4, 2025 | 1,480.00 | 1,530.00 | 1,470.00 | 1,505.00 | 1,505.00 | 1.35% | 273,846 |
| Aug 1, 2025 | 1,520.00 | 1,530.00 | 1,470.00 | 1,485.00 | 1,485.00 | -1.98% | 115,829 |
| Jul 31, 2025 | 1,540.00 | 1,550.00 | 1,495.00 | 1,515.00 | 1,515.00 | - | 544,009 |
| Jul 30, 2025 | 1,550.00 | 1,565.00 | 1,510.00 | 1,515.00 | 1,515.00 | -2.26% | 162,234 |