Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (FRA:CD8)
Germany · Delayed Price · Currency is EUR 10.10
+0.32 (3.26%)
At close: Nov 28, 2025
FRA:CD8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 10.40 | 10.40 | 9.95 | 10.10 | 10.10 | -2.07% | - |
| Nov 27, 2025 | 10.51 | 10.51 | 10.11 | 10.31 | 9.78 | -0.95% | - |
| Nov 26, 2025 | 9.67 | 10.41 | 9.67 | 10.41 | 9.88 | 7.70% | - |
| Nov 25, 2025 | 9.72 | 9.82 | 9.57 | 9.67 | 9.17 | -0.51% | 252 |
| Nov 24, 2025 | 9.62 | 9.72 | 9.57 | 9.72 | 9.22 | - | - |
| Nov 21, 2025 | 9.92 | 9.92 | 9.47 | 9.72 | 9.22 | -2.00% | 1,168 |
| Nov 20, 2025 | 10.31 | 10.31 | 9.92 | 9.92 | 9.41 | -2.92% | - |
| Nov 19, 2025 | 10.11 | 10.21 | 10.02 | 10.21 | 9.69 | 3.01% | - |
| Nov 18, 2025 | 9.92 | 10.02 | 9.57 | 9.92 | 9.41 | - | 136 |
| Nov 17, 2025 | 9.87 | 10.11 | 9.87 | 9.92 | 9.41 | 2.04% | 3,095 |
| Nov 14, 2025 | 9.72 | 10.11 | 9.62 | 9.72 | 9.22 | - | 675 |
| Nov 13, 2025 | 10.21 | 10.21 | 9.72 | 9.72 | 9.22 | -2.97% | - |
| Nov 12, 2025 | 10.21 | 10.21 | 10.02 | 10.02 | 9.50 | -0.98% | - |
| Nov 11, 2025 | 9.82 | 10.11 | 9.67 | 10.11 | 9.59 | 4.61% | - |
| Nov 10, 2025 | 9.72 | 9.92 | 9.67 | 9.67 | 9.17 | - | 453 |
| Nov 7, 2025 | 9.67 | 9.72 | 9.47 | 9.67 | 9.17 | 0.51% | - |
| Nov 6, 2025 | 10.11 | 10.11 | 9.62 | 9.62 | 9.12 | -4.89% | - |
| Nov 5, 2025 | 10.31 | 10.51 | 10.11 | 10.11 | 9.59 | -1.93% | 766 |
| Nov 4, 2025 | 10.31 | 10.51 | 10.31 | 10.31 | 9.78 | -2.80% | - |
| Nov 3, 2025 | 10.71 | 11.30 | 10.61 | 10.61 | 10.06 | 0.94% | 1,632 |
| Oct 31, 2025 | 10.21 | 10.61 | 10.21 | 10.51 | 9.97 | 6.00% | - |
| Oct 30, 2025 | 10.31 | 10.31 | 9.92 | 9.92 | 9.41 | -3.85% | - |
| Oct 29, 2025 | 10.11 | 10.71 | 10.11 | 10.31 | 9.78 | 1.97% | 383 |
| Oct 28, 2025 | 9.82 | 10.71 | 9.82 | 10.11 | 9.59 | 2.00% | 3,298 |
| Oct 27, 2025 | 8.63 | 11.11 | 8.63 | 9.92 | 9.41 | 24.23% | 2,505 |
| Oct 24, 2025 | 8.08 | 8.13 | 7.88 | 7.98 | 7.57 | -0.62% | - |
| Oct 23, 2025 | 7.83 | 8.08 | 7.83 | 8.03 | 7.62 | 1.89% | 60 |
| Oct 22, 2025 | 8.03 | 8.03 | 7.64 | 7.88 | 7.48 | -0.63% | 259 |
| Oct 21, 2025 | 8.03 | 8.18 | 7.93 | 7.93 | 7.52 | -1.84% | - |
| Oct 20, 2025 | 8.13 | 8.23 | 8.08 | 8.08 | 7.67 | -0.60% | - |
| Oct 17, 2025 | 8.03 | 8.13 | 7.98 | 8.13 | 7.71 | 0.61% | 504 |
| Oct 16, 2025 | 8.18 | 8.18 | 8.03 | 8.08 | 7.67 | -1.80% | - |
| Oct 15, 2025 | 8.13 | 8.38 | 8.13 | 8.23 | 7.81 | 0.60% | - |
| Oct 14, 2025 | 8.48 | 8.63 | 8.18 | 8.18 | 7.76 | -4.62% | 100 |
| Oct 13, 2025 | 8.03 | 8.58 | 8.03 | 8.58 | 8.14 | 5.49% | 302 |
| Oct 10, 2025 | 8.58 | 8.58 | 8.13 | 8.13 | 7.71 | -5.75% | - |
| Oct 9, 2025 | 8.03 | 8.73 | 8.03 | 8.63 | 8.18 | 6.74% | 645 |
| Oct 8, 2025 | 7.93 | 8.08 | 7.88 | 8.08 | 7.67 | 2.52% | - |
| Oct 7, 2025 | 7.83 | 7.88 | 7.74 | 7.88 | 7.48 | 1.27% | 373 |
| Oct 6, 2025 | 7.93 | 7.93 | 7.78 | 7.78 | 7.38 | -1.26% | - |
| Oct 3, 2025 | 7.93 | 7.98 | 7.74 | 7.88 | 7.48 | -0.63% | 100 |
| Oct 2, 2025 | 7.69 | 7.93 | 7.69 | 7.93 | 7.52 | 3.23% | 110 |
| Oct 1, 2025 | 7.69 | 7.69 | 7.64 | 7.69 | 7.29 | -0.65% | - |
| Sep 30, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.34 | - | - |
| Sep 29, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.34 | -1.88% | 124 |
| Sep 26, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.48 | -3.05% | - |
| Sep 25, 2025 | 8.03 | 8.13 | 8.03 | 8.13 | 7.71 | 1.87% | 352 |
| Sep 24, 2025 | 7.83 | 7.98 | 7.83 | 7.98 | 7.57 | 0.62% | 70 |
| Sep 23, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.52 | 7.38% | - |
| Sep 22, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.01 | 1.37% | - |