Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (BCBA:CRES)
Argentina · Delayed Price · Currency is ARS 1,879.00
-56.00 (-2.89%)
Sep 3, 2026, 4:59 PM BRT
BCBA:CRES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,940.00 | 1,960.00 | 1,862.00 | 1,876.00 | 1,876.00 | -2.95% | 143,925 |
| Sep 2, 2026 | 1,870.00 | 1,950.00 | 1,845.00 | 1,933.00 | 1,933.00 | 4.26% | 386,626 |
| Sep 1, 2026 | 1,839.00 | 1,872.00 | 1,820.00 | 1,854.00 | 1,854.00 | 0.71% | 226,982 |
| Aug 31, 2026 | 1,769.00 | 1,850.00 | 1,762.00 | 1,841.00 | 1,841.00 | 4.13% | 454,398 |
| Aug 28, 2026 | 1,790.00 | 1,800.00 | 1,760.00 | 1,768.00 | 1,768.00 | -1.28% | 120,138 |
| Aug 27, 2026 | 1,796.00 | 1,820.00 | 1,772.00 | 1,791.00 | 1,791.00 | - | 337,526 |
| Aug 26, 2026 | 1,800.00 | 1,830.00 | 1,763.00 | 1,791.00 | 1,791.00 | -0.50% | 331,319 |
| Aug 25, 2026 | 1,795.00 | 1,804.00 | 1,756.00 | 1,800.00 | 1,800.00 | 0.50% | 169,321 |
| Aug 24, 2026 | 1,765.00 | 1,815.00 | 1,760.00 | 1,791.00 | 1,791.00 | 1.24% | 340,406 |
| Aug 21, 2026 | 1,737.00 | 1,779.00 | 1,732.00 | 1,769.00 | 1,769.00 | 2.02% | 275,718 |
| Aug 20, 2026 | 1,716.00 | 1,749.00 | 1,694.00 | 1,734.00 | 1,734.00 | 1.17% | 196,338 |
| Aug 19, 2026 | 1,620.00 | 1,723.00 | 1,620.00 | 1,714.00 | 1,714.00 | 5.22% | 243,457 |
| Aug 18, 2026 | 1,667.00 | 1,667.00 | 1,615.00 | 1,629.00 | 1,629.00 | -2.22% | 162,219 |
| Aug 14, 2026 | 1,676.00 | 1,698.00 | 1,645.00 | 1,666.00 | 1,666.00 | -0.60% | 203,173 |
| Aug 13, 2026 | 1,700.00 | 1,733.00 | 1,659.00 | 1,676.00 | 1,676.00 | -1.06% | 203,091 |
| Aug 12, 2026 | 1,675.00 | 1,715.00 | 1,660.00 | 1,694.00 | 1,694.00 | 1.62% | 169,843 |
| Aug 11, 2026 | 1,705.00 | 1,728.00 | 1,657.00 | 1,667.00 | 1,667.00 | -2.17% | 147,280 |
| Aug 10, 2026 | 1,720.00 | 1,737.00 | 1,681.00 | 1,704.00 | 1,704.00 | -0.81% | 306,368 |
| Aug 7, 2026 | 1,700.00 | 1,730.00 | 1,667.00 | 1,718.00 | 1,718.00 | 1.18% | 320,550 |
| Aug 6, 2026 | 1,740.00 | 1,759.00 | 1,693.00 | 1,698.00 | 1,698.00 | -2.41% | 61,742 |
| Aug 5, 2026 | 1,730.00 | 1,755.00 | 1,710.00 | 1,740.00 | 1,740.00 | 0.75% | 107,075 |
| Aug 4, 2026 | 1,767.00 | 1,813.00 | 1,715.00 | 1,727.00 | 1,727.00 | -2.43% | 256,764 |
| Aug 3, 2026 | 1,766.00 | 1,780.00 | 1,726.00 | 1,770.00 | 1,770.00 | 0.23% | 85,635 |
| Jul 31, 2026 | 1,829.00 | 1,849.00 | 1,757.00 | 1,766.00 | 1,766.00 | -2.21% | 263,057 |
| Jul 30, 2026 | 1,797.00 | 1,829.00 | 1,793.00 | 1,806.00 | 1,806.00 | 0.11% | 281,758 |
| Jul 29, 2026 | 1,850.00 | 1,852.00 | 1,775.00 | 1,804.00 | 1,804.00 | -0.77% | 140,695 |
| Jul 28, 2026 | 1,845.00 | 1,853.00 | 1,789.00 | 1,818.00 | 1,818.00 | -1.41% | 172,164 |
| Jul 27, 2026 | 1,770.00 | 1,845.00 | 1,752.00 | 1,844.00 | 1,844.00 | 3.83% | 278,767 |
| Jul 24, 2026 | 1,783.00 | 1,800.00 | 1,752.00 | 1,776.00 | 1,776.00 | -0.17% | 83,486 |
| Jul 23, 2026 | 1,850.00 | 1,850.00 | 1,768.00 | 1,779.00 | 1,779.00 | -3.05% | 334,027 |
| Jul 22, 2026 | 1,777.00 | 1,845.00 | 1,764.00 | 1,835.00 | 1,835.00 | 4.32% | 602,581 |
| Jul 21, 2026 | 1,700.00 | 1,775.00 | 1,681.00 | 1,759.00 | 1,759.00 | 3.59% | 407,436 |
| Jul 20, 2026 | 1,700.00 | 1,700.00 | 1,665.00 | 1,698.00 | 1,698.00 | -0.18% | 355,376 |
| Jul 17, 2026 | 1,722.00 | 1,722.00 | 1,665.00 | 1,701.00 | 1,701.00 | -0.53% | 131,760 |
| Jul 16, 2026 | 1,735.00 | 1,735.00 | 1,701.00 | 1,710.00 | 1,710.00 | -0.75% | 169,891 |
| Jul 15, 2026 | 1,719.00 | 1,746.00 | 1,694.00 | 1,723.00 | 1,723.00 | 1.47% | 183,687 |
| Jul 14, 2026 | 1,710.00 | 1,717.00 | 1,676.00 | 1,698.00 | 1,698.00 | 0.95% | 92,479 |
| Jul 13, 2026 | 1,708.00 | 1,723.00 | 1,677.00 | 1,682.00 | 1,682.00 | -1.29% | 156,203 |
| Jul 10, 2026 | 1,668.00 | 1,707.00 | 1,664.00 | 1,704.00 | 1,704.00 | 2.16% | 113,925 |
| Jul 8, 2026 | 1,687.00 | 1,695.00 | 1,661.00 | 1,668.00 | 1,668.00 | -1.07% | 182,904 |
| Jul 7, 2026 | 1,750.00 | 1,770.00 | 1,680.00 | 1,686.00 | 1,686.00 | -3.71% | 280,375 |
| Jul 6, 2026 | 1,764.00 | 1,775.00 | 1,715.00 | 1,751.00 | 1,751.00 | -0.79% | 383,557 |
| 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 |