Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (FRA:CD8)
Germany · Delayed Price · Currency is EUR 10.40
+0.10 (0.97%)
Last updated: Jan 6, 2026, 8:10 AM CET
FRA:CD8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 10.00 | 10.10 | 9.75 | 9.75 | 9.75 | -2.01% | 250 |
| Dec 4, 2025 | 10.00 | 10.10 | 9.90 | 9.95 | 9.95 | - | 1,050 |
| Dec 3, 2025 | 9.70 | 9.95 | 9.60 | 9.95 | 9.95 | 3.11% | - |
| Dec 2, 2025 | 9.80 | 10.20 | 9.65 | 9.65 | 9.65 | -1.53% | 250 |
| Dec 1, 2025 | 10.10 | 10.10 | 9.80 | 9.80 | 9.80 | -2.97% | - |
| Nov 28, 2025 | 10.40 | 10.40 | 9.95 | 10.10 | 10.10 | -2.88% | - |
| Nov 27, 2025 | 10.60 | 10.60 | 10.20 | 10.40 | 9.86 | -0.95% | - |
| Nov 26, 2025 | 9.75 | 10.50 | 9.75 | 10.50 | 9.96 | 7.69% | - |
| Nov 25, 2025 | 9.80 | 9.90 | 9.65 | 9.75 | 9.25 | -0.51% | 249 |
| Nov 24, 2025 | 9.70 | 9.80 | 9.65 | 9.80 | 9.30 | - | - |
| Nov 21, 2025 | 10.00 | 10.00 | 9.55 | 9.80 | 9.30 | -2.00% | 1,158 |
| Nov 20, 2025 | 10.40 | 10.40 | 10.00 | 10.00 | 9.48 | -2.91% | - |
| Nov 19, 2025 | 10.20 | 10.30 | 10.10 | 10.30 | 9.77 | 3.00% | - |
| Nov 18, 2025 | 10.00 | 10.10 | 9.65 | 10.00 | 9.48 | - | 134 |
| Nov 17, 2025 | 9.95 | 10.20 | 9.95 | 10.00 | 9.48 | 2.04% | 3,069 |
| Nov 14, 2025 | 9.80 | 10.20 | 9.70 | 9.80 | 9.30 | - | 669 |
| Nov 13, 2025 | 10.30 | 10.30 | 9.80 | 9.80 | 9.30 | -2.97% | - |
| Nov 12, 2025 | 10.30 | 10.30 | 10.10 | 10.10 | 9.58 | -0.98% | - |
| Nov 11, 2025 | 9.90 | 10.20 | 9.75 | 10.20 | 9.67 | 4.62% | - |
| Nov 10, 2025 | 9.80 | 10.00 | 9.75 | 9.75 | 9.25 | - | 449 |
| Nov 7, 2025 | 9.75 | 9.80 | 9.55 | 9.75 | 9.25 | 0.52% | - |
| Nov 6, 2025 | 10.20 | 10.20 | 9.70 | 9.70 | 9.20 | -4.90% | - |
| Nov 5, 2025 | 10.40 | 10.60 | 10.20 | 10.20 | 9.67 | -1.92% | 759 |
| Nov 4, 2025 | 10.40 | 10.60 | 10.40 | 10.40 | 9.86 | -2.80% | - |
| Nov 3, 2025 | 10.80 | 11.40 | 10.70 | 10.70 | 10.15 | 0.94% | 1,618 |
| Oct 31, 2025 | 10.30 | 10.70 | 10.30 | 10.60 | 10.05 | 6.00% | - |
| Oct 30, 2025 | 10.40 | 10.40 | 10.00 | 10.00 | 9.48 | -3.85% | - |
| Oct 29, 2025 | 10.20 | 10.80 | 10.20 | 10.40 | 9.86 | 1.96% | 379 |
| Oct 28, 2025 | 9.90 | 10.80 | 9.90 | 10.20 | 9.67 | 2.00% | 3,270 |
| Oct 27, 2025 | 8.70 | 11.20 | 8.70 | 10.00 | 9.48 | 24.22% | 2,483 |