Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (BCBA:CRES)
Argentina · Delayed Price · Currency is ARS 1,646.00
-3.00 (-0.18%)
May 22, 2026, 4:59 PM BRT
BCBA:CRES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,650.00 | 1,659.00 | 1,622.00 | 1,646.00 | 1,646.00 | 0.24% | 249,123 |
| May 21, 2026 | 1,570.00 | 1,649.00 | 1,566.00 | 1,642.00 | 1,642.00 | 1.92% | 477,612 |
| May 20, 2026 | 1,560.00 | 1,613.00 | 1,557.00 | 1,611.00 | 1,611.00 | 3.01% | 163,150 |
| May 19, 2026 | 1,627.00 | 1,627.00 | 1,560.00 | 1,564.00 | 1,564.00 | -3.64% | 129,246 |
| May 18, 2026 | 1,580.00 | 1,632.00 | 1,573.00 | 1,623.00 | 1,623.00 | 3.57% | 346,610 |
| May 15, 2026 | 1,573.00 | 1,599.00 | 1,541.00 | 1,567.00 | 1,567.00 | -1.07% | 251,192 |
| May 14, 2026 | 1,594.00 | 1,594.00 | 1,561.00 | 1,584.00 | 1,584.00 | 0.57% | 247,573 |
| May 13, 2026 | 1,606.00 | 1,606.00 | 1,533.00 | 1,575.00 | 1,575.00 | -1.56% | 307,052 |
| May 12, 2026 | 1,660.00 | 1,661.00 | 1,596.00 | 1,600.00 | 1,600.00 | -3.38% | 160,276 |
| May 11, 2026 | 1,660.00 | 1,680.00 | 1,616.00 | 1,656.00 | 1,656.00 | 0.12% | 231,701 |
| May 8, 2026 | 1,665.00 | 1,689.00 | 1,645.00 | 1,654.00 | 1,654.00 | -0.60% | 82,711 |
| May 7, 2026 | 1,719.00 | 1,719.00 | 1,651.00 | 1,664.00 | 1,664.00 | -2.58% | 163,009 |
| May 6, 2026 | 1,661.00 | 1,720.00 | 1,642.00 | 1,708.00 | 1,708.00 | 3.08% | 244,624 |
| May 5, 2026 | 1,662.00 | 1,691.00 | 1,650.00 | 1,657.00 | 1,657.00 | 0.12% | 245,097 |
| May 4, 2026 | 1,696.00 | 1,696.00 | 1,634.00 | 1,655.00 | 1,655.00 | -2.30% | 374,293 |
| Apr 30, 2026 | 1,680.00 | 1,709.00 | 1,651.00 | 1,694.00 | 1,694.00 | 0.89% | 258,166 |
| Apr 29, 2026 | 1,703.00 | 1,723.00 | 1,670.00 | 1,679.00 | 1,679.00 | -1.35% | 440,835 |
| Apr 28, 2026 | 1,726.00 | 1,729.00 | 1,686.00 | 1,702.00 | 1,702.00 | -0.53% | 271,956 |
| Apr 27, 2026 | 1,662.00 | 1,739.00 | 1,662.00 | 1,711.00 | 1,711.00 | 3.01% | 403,508 |
| Apr 24, 2026 | 1,635.00 | 1,674.00 | 1,601.00 | 1,661.00 | 1,661.00 | 2.59% | 192,901 |
| Apr 23, 2026 | 1,655.00 | 1,674.00 | 1,618.00 | 1,619.00 | 1,619.00 | -2.18% | 171,593 |
| Apr 22, 2026 | 1,720.00 | 1,720.00 | 1,637.00 | 1,655.00 | 1,655.00 | -2.36% | 250,328 |
| Apr 21, 2026 | 1,710.00 | 1,735.00 | 1,690.00 | 1,695.00 | 1,695.00 | -0.64% | 503,637 |
| Apr 20, 2026 | 1,697.00 | 1,749.00 | 1,683.00 | 1,706.00 | 1,706.00 | 0.71% | 270,059 |
| Apr 17, 2026 | 1,710.00 | 1,710.00 | 1,666.00 | 1,694.00 | 1,694.00 | 0.24% | 207,560 |
| Apr 16, 2026 | 1,679.00 | 1,698.00 | 1,650.00 | 1,690.00 | 1,690.00 | 1.08% | 309,924 |
| Apr 15, 2026 | 1,720.00 | 1,729.00 | 1,667.00 | 1,672.00 | 1,672.00 | -2.68% | 336,997 |
| Apr 14, 2026 | 1,770.00 | 1,794.00 | 1,712.00 | 1,718.00 | 1,718.00 | -3.10% | 517,472 |
| Apr 13, 2026 | 1,775.00 | 1,792.00 | 1,740.00 | 1,773.00 | 1,773.00 | -0.23% | 278,913 |
| Apr 10, 2026 | 1,756.00 | 1,837.00 | 1,756.00 | 1,777.00 | 1,777.00 | -0.50% | 344,204 |
| Apr 9, 2026 | 1,850.00 | 1,859.00 | 1,782.00 | 1,786.00 | 1,786.00 | -3.25% | 250,838 |
| Apr 8, 2026 | 1,812.00 | 1,863.00 | 1,812.00 | 1,846.00 | 1,846.00 | 1.60% | 428,194 |
| Apr 7, 2026 | 1,869.00 | 1,869.00 | 1,791.00 | 1,817.00 | 1,817.00 | -1.84% | 325,281 |
| Apr 6, 2026 | 1,871.00 | 1,882.00 | 1,841.00 | 1,851.00 | 1,851.00 | -0.80% | 578,213 |
| Apr 1, 2026 | 1,871.00 | 1,885.00 | 1,807.00 | 1,866.00 | 1,866.00 | -0.32% | 398,674 |
| Mar 31, 2026 | 1,845.00 | 1,890.00 | 1,812.00 | 1,872.00 | 1,872.00 | 2.86% | 500,456 |
| Mar 30, 2026 | 1,791.00 | 1,844.00 | 1,780.00 | 1,820.00 | 1,820.00 | 2.19% | 412,475 |
| Mar 27, 2026 | 1,779.00 | 1,815.00 | 1,735.00 | 1,781.00 | 1,781.00 | 1.02% | 462,190 |
| Mar 26, 2026 | 1,820.00 | 1,848.00 | 1,745.00 | 1,763.00 | 1,763.00 | -3.50% | 311,589 |
| Mar 25, 2026 | 1,849.00 | 1,862.00 | 1,802.00 | 1,827.00 | 1,827.00 | 0.38% | 406,898 |
| Mar 23, 2026 | 1,746.00 | 1,843.00 | 1,714.00 | 1,820.00 | 1,820.00 | 3.94% | 87,374 |
| Mar 20, 2026 | 1,780.00 | 1,815.00 | 1,733.00 | 1,751.00 | 1,751.00 | -1.57% | 252,759 |
| Mar 19, 2026 | 1,703.00 | 1,785.00 | 1,690.00 | 1,779.00 | 1,779.00 | 4.40% | 1,130,510 |
| Mar 18, 2026 | 1,704.00 | 1,738.00 | 1,685.00 | 1,704.00 | 1,704.00 | 1.25% | 361,504 |
| Mar 17, 2026 | 1,672.00 | 1,738.00 | 1,662.00 | 1,683.00 | 1,683.00 | 0.78% | 155,625 |
| Mar 16, 2026 | 1,730.00 | 1,746.00 | 1,665.00 | 1,670.00 | 1,670.00 | -3.02% | 711,046 |
| Mar 13, 2026 | 1,738.00 | 1,768.00 | 1,695.00 | 1,722.00 | 1,722.00 | -0.63% | 566,035 |
| Mar 12, 2026 | 1,710.00 | 1,750.00 | 1,690.00 | 1,733.00 | 1,733.00 | 1.11% | 314,470 |
| Mar 11, 2026 | 1,707.00 | 1,724.00 | 1,653.00 | 1,714.00 | 1,714.00 | 3.56% | 350,428 |
| Mar 10, 2026 | 1,660.00 | 1,706.00 | 1,600.00 | 1,655.00 | 1,655.00 | 1.41% | 999,338 |