Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (BCBA:CRES)
Argentina · Delayed Price · Currency is ARS 1,765.00
+24.00 (1.38%)
Jul 3, 2026, 4:58 PM BRT
BCBA:CRES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1,754.00 | 1,769.00 | 1,742.00 | 1,765.00 | 1,765.00 | 1.67% | 44,870 |
| Jul 2, 2026 | 1,700.00 | 1,777.00 | 1,700.00 | 1,736.00 | 1,736.00 | 1.46% | 260,267 |
| Jul 1, 2026 | 1,775.00 | 1,775.00 | 1,684.00 | 1,711.00 | 1,711.00 | -2.56% | 145,752 |
| Jun 30, 2026 | 1,750.00 | 1,764.00 | 1,732.00 | 1,756.00 | 1,756.00 | 0.98% | 83,951 |
| Jun 29, 2026 | 1,779.00 | 1,779.00 | 1,716.00 | 1,739.00 | 1,739.00 | 0.64% | 233,494 |
| Jun 26, 2026 | 1,694.00 | 1,758.00 | 1,693.00 | 1,728.00 | 1,728.00 | 1.41% | 227,097 |
| Jun 25, 2026 | 1,745.00 | 1,758.00 | 1,692.00 | 1,704.00 | 1,704.00 | -2.41% | 286,700 |
| Jun 24, 2026 | 1,769.00 | 1,784.00 | 1,721.00 | 1,746.00 | 1,746.00 | -1.69% | 317,182 |
| Jun 23, 2026 | 1,721.00 | 1,776.00 | 1,720.00 | 1,776.00 | 1,776.00 | 0.85% | 262,161 |
| Jun 22, 2026 | 1,793.00 | 1,800.00 | 1,730.00 | 1,761.00 | 1,761.00 | -2.38% | 151,404 |
| Jun 19, 2026 | 1,755.00 | 1,816.00 | 1,721.00 | 1,804.00 | 1,804.00 | 3.26% | 80,193 |
| Jun 18, 2026 | 1,755.00 | 1,794.00 | 1,740.00 | 1,747.00 | 1,747.00 | -0.46% | 358,206 |
| Jun 17, 2026 | 1,800.00 | 1,830.00 | 1,750.00 | 1,755.00 | 1,755.00 | -2.72% | 219,050 |
| Jun 16, 2026 | 1,859.00 | 1,880.00 | 1,797.00 | 1,804.00 | 1,804.00 | -2.17% | 217,345 |
| Jun 12, 2026 | 1,893.00 | 1,919.00 | 1,827.00 | 1,844.00 | 1,844.00 | -2.43% | 230,480 |
| Jun 11, 2026 | 1,783.00 | 1,903.00 | 1,760.00 | 1,890.00 | 1,890.00 | 7.33% | 668,868 |
| Jun 10, 2026 | 1,733.00 | 1,800.00 | 1,709.00 | 1,761.00 | 1,761.00 | 1.85% | 372,971 |
| Jun 9, 2026 | 1,701.00 | 1,750.00 | 1,678.00 | 1,729.00 | 1,729.00 | 1.53% | 154,997 |
| Jun 8, 2026 | 1,665.00 | 1,727.00 | 1,661.00 | 1,703.00 | 1,703.00 | 2.84% | 211,471 |
| Jun 5, 2026 | 1,720.00 | 1,736.00 | 1,646.00 | 1,656.00 | 1,656.00 | -3.33% | 126,857 |
| Jun 4, 2026 | 1,691.00 | 1,750.00 | 1,691.00 | 1,713.00 | 1,713.00 | 0.71% | 159,502 |
| Jun 3, 2026 | 1,750.00 | 1,757.00 | 1,690.00 | 1,701.00 | 1,701.00 | -2.69% | 188,804 |
| Jun 2, 2026 | 1,844.00 | 1,844.00 | 1,743.00 | 1,748.00 | 1,748.00 | -3.37% | 260,647 |
| Jun 1, 2026 | 1,784.00 | 1,850.00 | 1,741.00 | 1,809.00 | 1,809.00 | 2.20% | 483,901 |
| May 29, 2026 | 1,765.00 | 1,794.00 | 1,739.00 | 1,770.00 | 1,770.00 | 0.06% | 176,446 |
| May 28, 2026 | 1,745.00 | 1,797.00 | 1,700.00 | 1,769.00 | 1,769.00 | 0.97% | 261,998 |
| May 27, 2026 | 1,688.00 | 1,760.00 | 1,647.00 | 1,752.00 | 1,752.00 | 4.22% | 320,112 |
| May 26, 2026 | 1,660.00 | 1,693.00 | 1,643.00 | 1,681.00 | 1,681.00 | 2.13% | 190,881 |
| 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 |