Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (FRA:CD8)
Germany · Delayed Price · Currency is EUR 10.20
+0.35 (3.55%)
Last updated: Feb 20, 2026, 7:55 PM CET
FRA:CD8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.90 | 10.20 | 9.80 | 10.20 | 10.20 | 3.55% | 500 |
| Feb 19, 2026 | 9.50 | 9.85 | 9.50 | 9.85 | 9.85 | 3.68% | - |
| Feb 18, 2026 | 9.60 | 9.65 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Feb 17, 2026 | 10.00 | 10.00 | 9.55 | 9.60 | 9.60 | -1.54% | - |
| Feb 16, 2026 | 9.65 | 9.80 | 9.65 | 9.75 | 9.75 | -0.51% | - |
| Feb 13, 2026 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | -1.01% | - |
| Feb 12, 2026 | 10.70 | 10.70 | 9.90 | 9.90 | 9.90 | -6.60% | 147 |
| Feb 11, 2026 | 10.80 | 10.90 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Feb 10, 2026 | 10.60 | 10.70 | 10.50 | 10.70 | 10.70 | 1.90% | - |
| Feb 9, 2026 | 10.80 | 10.80 | 10.40 | 10.50 | 10.50 | -2.78% | - |
| Feb 6, 2026 | 10.60 | 10.90 | 10.60 | 10.80 | 10.80 | 1.89% | 310 |
| Feb 5, 2026 | 10.90 | 10.90 | 10.50 | 10.60 | 10.60 | -2.75% | - |
| Feb 4, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Feb 3, 2026 | 11.30 | 11.30 | 10.80 | 11.00 | 11.00 | -1.79% | - |
| Feb 2, 2026 | 11.30 | 11.40 | 11.20 | 11.20 | 11.20 | -0.88% | 217 |
| Jan 30, 2026 | 11.40 | 11.40 | 11.10 | 11.30 | 11.30 | - | - |
| Jan 29, 2026 | 11.40 | 11.60 | 11.20 | 11.30 | 11.30 | - | 463 |
| Jan 28, 2026 | 11.70 | 11.90 | 11.30 | 11.30 | 11.30 | -2.59% | 250 |
| Jan 27, 2026 | 10.80 | 11.60 | 10.10 | 11.60 | 11.60 | 9.43% | 2 |
| Jan 26, 2026 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Jan 23, 2026 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | - | - |
| Jan 22, 2026 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | 0.94% | - |
| Jan 21, 2026 | 10.50 | 10.80 | 10.40 | 10.60 | 10.60 | 0.95% | 486 |
| Jan 20, 2026 | 10.80 | 10.80 | 10.40 | 10.50 | 10.50 | -1.87% | 3,714 |
| Jan 19, 2026 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | 1.90% | - |
| Jan 16, 2026 | 10.70 | 10.80 | 10.50 | 10.50 | 10.50 | - | 1,708 |
| Jan 15, 2026 | 10.80 | 10.90 | 10.50 | 10.50 | 10.50 | -0.94% | 300 |
| Jan 14, 2026 | 10.70 | 11.00 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Jan 13, 2026 | 10.80 | 10.90 | 10.70 | 10.70 | 10.70 | -0.93% | 21 |
| Jan 12, 2026 | 10.60 | 10.80 | 10.50 | 10.80 | 10.80 | 2.86% | - |
| Jan 9, 2026 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | - | - |
| Jan 8, 2026 | 10.00 | 10.50 | 9.95 | 10.50 | 10.50 | 5.00% | - |
| Jan 7, 2026 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Jan 6, 2026 | 10.40 | 10.50 | 10.20 | 10.20 | 10.20 | -0.97% | 250 |
| Jan 5, 2026 | 10.60 | 10.60 | 10.20 | 10.30 | 10.30 | -1.90% | - |
| Jan 2, 2026 | 10.70 | 10.90 | 10.50 | 10.50 | 10.50 | - | 115 |
| Dec 30, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Dec 29, 2025 | 9.95 | 10.40 | 9.75 | 10.40 | 10.40 | 5.58% | 1,000 |
| Dec 23, 2025 | 9.90 | 9.95 | 9.85 | 9.85 | 9.85 | - | - |
| Dec 22, 2025 | 9.95 | 10.10 | 9.85 | 9.85 | 9.85 | 0.51% | 280 |
| Dec 19, 2025 | 9.95 | 10.10 | 9.80 | 9.80 | 9.80 | -2.00% | 302 |
| Dec 18, 2025 | 9.65 | 10.10 | 9.60 | 10.00 | 10.00 | 3.63% | 1,735 |
| Dec 17, 2025 | 9.55 | 9.65 | 9.50 | 9.65 | 9.65 | 1.58% | - |
| Dec 16, 2025 | 9.90 | 9.90 | 9.45 | 9.50 | 9.50 | -4.04% | - |
| Dec 15, 2025 | 10.00 | 10.00 | 9.85 | 9.90 | 9.90 | -1.00% | - |
| Dec 12, 2025 | 9.80 | 10.00 | 9.75 | 10.00 | 10.00 | 2.56% | - |
| Dec 11, 2025 | 9.90 | 9.90 | 9.60 | 9.75 | 9.75 | -1.52% | 4,014 |
| Dec 10, 2025 | 9.65 | 9.90 | 9.60 | 9.90 | 9.90 | 3.13% | - |
| Dec 9, 2025 | 9.70 | 10.00 | 9.60 | 9.60 | 9.60 | -0.52% | 115 |
| Dec 8, 2025 | 9.80 | 9.80 | 9.60 | 9.65 | 9.65 | -1.03% | - |