Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (BCBA:CRES)
Argentina · Delayed Price · Currency is ARS 1,639.00
+9.00 (0.55%)
Nov 2, 2026, 5:34 PM BRT
BCBA:CRES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1,650.00 | 1,675.00 | 1,600.00 | 1,639.00 | 1,639.00 | 0.80% | 245,668 |
| Oct 30, 2026 | 1,660.00 | 1,660.00 | 1,611.00 | 1,626.00 | 1,626.00 | -1.28% | 97,827 |
| Oct 29, 2026 | 1,621.00 | 1,667.00 | 1,601.00 | 1,647.00 | 1,647.00 | 0.80% | 149,025 |
| Oct 28, 2026 | 1,684.00 | 1,684.00 | 1,604.00 | 1,634.00 | 1,634.00 | -2.04% | 106,327 |
| Oct 27, 2026 | 1,725.00 | 1,785.00 | 1,624.00 | 1,668.00 | 1,668.00 | -1.56% | 238,545 |
| Oct 26, 2026 | 1,850.00 | 1,850.00 | 1,730.00 | 1,809.00 | 1,694.51 | -4.18% | 285,854 |
| Oct 23, 2026 | 1,787.00 | 1,890.00 | 1,787.00 | 1,888.00 | 1,768.52 | 5.83% | 583,971 |
| Oct 22, 2026 | 1,806.00 | 1,822.00 | 1,778.00 | 1,784.00 | 1,671.10 | -1.87% | 140,015 |
| Oct 21, 2026 | 1,816.00 | 1,835.00 | 1,804.00 | 1,818.00 | 1,702.95 | 0.39% | 98,947 |
| Oct 20, 2026 | 1,850.00 | 1,880.00 | 1,800.00 | 1,811.00 | 1,696.39 | -1.68% | 412,988 |
| Oct 19, 2026 | 1,860.00 | 1,869.00 | 1,818.00 | 1,842.00 | 1,725.43 | -0.97% | 444,835 |
| Oct 16, 2026 | 1,840.00 | 1,903.00 | 1,830.00 | 1,860.00 | 1,742.29 | 1.09% | 181,339 |
| Oct 15, 2026 | 1,805.00 | 1,840.00 | 1,775.00 | 1,840.00 | 1,723.55 | 2.62% | 316,018 |
| Oct 14, 2026 | 1,835.00 | 1,897.00 | 1,788.00 | 1,793.00 | 1,679.53 | -3.13% | 181,024 |
| Oct 13, 2026 | 1,850.00 | 1,910.00 | 1,845.00 | 1,851.00 | 1,733.86 | 0.76% | 99,448 |
| Oct 9, 2026 | 1,910.00 | 1,910.00 | 1,832.00 | 1,837.00 | 1,720.74 | -1.92% | 36,266 |
| Oct 8, 2026 | 1,870.00 | 1,920.00 | 1,835.00 | 1,873.00 | 1,754.46 | - | 176,406 |
| Oct 7, 2026 | 1,966.00 | 1,966.00 | 1,865.00 | 1,873.00 | 1,754.46 | -4.05% | 34,319 |
| Oct 6, 2026 | 1,910.00 | 1,970.00 | 1,910.00 | 1,952.00 | 1,828.46 | 2.36% | 93,623 |
| Oct 5, 2026 | 1,830.00 | 1,924.00 | 1,830.00 | 1,907.00 | 1,786.31 | 4.26% | 96,212 |
| Oct 2, 2026 | 1,836.00 | 1,858.00 | 1,806.00 | 1,829.00 | 1,713.25 | -0.65% | 302,525 |
| Oct 1, 2026 | 1,860.00 | 1,888.00 | 1,800.00 | 1,841.00 | 1,724.49 | -1.02% | 387,090 |
| Sep 30, 2026 | 1,855.00 | 1,895.00 | 1,830.00 | 1,860.00 | 1,742.29 | -1.06% | 736,827 |
| Sep 29, 2026 | 1,900.00 | 1,960.00 | 1,875.00 | 1,880.00 | 1,761.02 | -2.03% | 225,608 |
| Sep 28, 2026 | 2,040.00 | 2,084.00 | 1,910.00 | 1,919.00 | 1,797.55 | -6.62% | 417,562 |
| Sep 25, 2026 | 2,010.00 | 2,060.00 | 2,010.00 | 2,055.00 | 1,924.95 | 0.24% | 152,147 |
| Sep 24, 2026 | 2,040.00 | 2,055.00 | 2,012.00 | 2,050.00 | 1,920.26 | 0.49% | 160,694 |
| Sep 23, 2026 | 1,980.00 | 2,047.00 | 1,953.00 | 2,040.00 | 1,910.90 | 2.05% | 249,537 |
| Sep 22, 2026 | 2,000.00 | 2,050.00 | 1,981.00 | 1,999.00 | 1,872.49 | -1.04% | 708,631 |
| Sep 21, 2026 | 2,027.00 | 2,054.00 | 1,998.00 | 2,020.00 | 1,892.16 | -0.64% | 687,578 |
| Sep 18, 2026 | 2,000.00 | 2,052.00 | 2,000.00 | 2,033.00 | 1,904.34 | -0.05% | 435,677 |
| Sep 17, 2026 | 1,948.00 | 2,051.00 | 1,915.00 | 2,034.00 | 1,905.28 | 6.27% | 716,873 |
| Sep 16, 2026 | 1,878.00 | 1,947.00 | 1,878.00 | 1,914.00 | 1,792.87 | 1.27% | 387,230 |
| Sep 15, 2026 | 1,920.00 | 1,926.00 | 1,875.00 | 1,890.00 | 1,770.39 | -2.02% | 635,760 |
| Sep 14, 2026 | 1,935.00 | 1,940.00 | 1,913.00 | 1,929.00 | 1,806.92 | -0.87% | 146,717 |
| Sep 11, 2026 | 2,014.00 | 2,015.00 | 1,941.00 | 1,946.00 | 1,822.84 | -3.23% | 105,381 |
| Sep 10, 2026 | 1,875.00 | 2,034.00 | 1,875.00 | 2,011.00 | 1,883.73 | 6.29% | 947,104 |
| Sep 9, 2026 | 1,903.00 | 1,938.00 | 1,883.00 | 1,892.00 | 1,772.26 | -1.36% | 183,363 |
| Sep 8, 2026 | 1,899.00 | 1,974.00 | 1,896.00 | 1,918.00 | 1,796.62 | 1.97% | 245,475 |
| Sep 7, 2026 | 1,950.00 | 1,950.00 | 1,870.00 | 1,881.00 | 1,761.96 | -1.26% | 37,828 |
| Sep 4, 2026 | 1,950.00 | 1,950.00 | 1,805.00 | 1,905.00 | 1,784.44 | 1.55% | 180,671 |
| Sep 3, 2026 | 1,940.00 | 1,960.00 | 1,862.00 | 1,876.00 | 1,757.27 | -2.95% | 143,925 |
| Sep 2, 2026 | 1,870.00 | 1,950.00 | 1,845.00 | 1,933.00 | 1,810.67 | 4.26% | 386,626 |
| Sep 1, 2026 | 1,839.00 | 1,872.00 | 1,820.00 | 1,854.00 | 1,736.67 | 0.71% | 226,982 |
| Aug 31, 2026 | 1,769.00 | 1,850.00 | 1,762.00 | 1,841.00 | 1,724.49 | 4.13% | 454,398 |
| Aug 28, 2026 | 1,790.00 | 1,800.00 | 1,760.00 | 1,768.00 | 1,656.11 | -1.28% | 120,138 |
| Aug 27, 2026 | 1,796.00 | 1,820.00 | 1,772.00 | 1,791.00 | 1,677.65 | - | 337,526 |
| Aug 26, 2026 | 1,800.00 | 1,830.00 | 1,763.00 | 1,791.00 | 1,677.65 | -0.50% | 331,319 |
| Aug 25, 2026 | 1,795.00 | 1,804.00 | 1,756.00 | 1,800.00 | 1,686.08 | 0.50% | 169,321 |
| Aug 24, 2026 | 1,765.00 | 1,815.00 | 1,760.00 | 1,791.00 | 1,677.65 | 1.24% | 340,406 |