Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (FRA:CD8)
Germany · Delayed Price · Currency is EUR 9.40
-0.15 (-1.57%)
Last updated: Aug 26, 2026, 7:55 PM CET
FRA:CD8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | - | - | - |
| Aug 25, 2026 | 9.55 | 9.55 | 9.30 | 9.55 | 9.55 | 1.06% | - |
| Aug 24, 2026 | 9.70 | 9.70 | 9.35 | 9.45 | 9.45 | - | 600 |
| Aug 21, 2026 | 9.30 | 9.45 | 9.30 | 9.45 | 9.45 | 2.16% | - |
| Aug 20, 2026 | 9.25 | 9.25 | 9.15 | 9.25 | 9.25 | 0.54% | - |
| Aug 19, 2026 | 8.90 | 9.20 | 8.85 | 9.20 | 9.20 | 4.55% | 100 |
| Aug 18, 2026 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | -2.76% | - |
| Aug 17, 2026 | 9.00 | 9.05 | 8.90 | 9.05 | 9.05 | 0.56% | 610 |
| Aug 14, 2026 | 9.10 | 9.30 | 8.90 | 9.00 | 9.00 | -0.55% | 680 |
| Aug 13, 2026 | 9.15 | 9.15 | 9.00 | 9.05 | 9.05 | -1.09% | - |
| Aug 12, 2026 | 9.05 | 9.15 | 8.90 | 9.15 | 9.15 | 1.67% | - |
| Aug 11, 2026 | 9.25 | 9.30 | 9.00 | 9.00 | 9.00 | -2.17% | - |
| Aug 10, 2026 | 9.30 | 9.55 | 9.10 | 9.20 | 9.20 | -0.54% | 2,081 |
| Aug 7, 2026 | 9.25 | 9.40 | 9.10 | 9.25 | 9.25 | - | 231 |
| Aug 6, 2026 | 9.50 | 9.50 | 9.25 | 9.25 | 9.25 | -2.12% | - |
| Aug 5, 2026 | 9.45 | 9.45 | 9.20 | 9.45 | 9.45 | 1.07% | - |
| Aug 4, 2026 | 9.65 | 9.65 | 9.35 | 9.35 | 9.35 | -3.11% | - |
| Aug 3, 2026 | 9.65 | 9.65 | 9.40 | 9.65 | 9.65 | 0.52% | - |
| Jul 31, 2026 | 10.00 | 10.00 | 9.60 | 9.60 | 9.60 | -3.52% | - |
| Jul 30, 2026 | 9.85 | 9.95 | 9.70 | 9.95 | 9.95 | 2.05% | - |
| Jul 29, 2026 | 9.85 | 9.85 | 9.65 | 9.75 | 9.75 | -2.01% | - |
| Jul 28, 2026 | 10.10 | 10.10 | 9.75 | 9.95 | 9.95 | -0.50% | - |
| Jul 27, 2026 | 9.75 | 10.00 | 9.55 | 10.00 | 10.00 | 3.09% | - |
| Jul 24, 2026 | 9.75 | 9.80 | 9.65 | 9.70 | 9.70 | -0.51% | - |
| Jul 23, 2026 | 10.10 | 10.10 | 9.75 | 9.75 | 9.75 | -3.47% | - |
| Jul 22, 2026 | 9.70 | 10.10 | 9.70 | 10.10 | 10.10 | 4.12% | - |
| Jul 21, 2026 | 9.40 | 9.80 | 9.15 | 9.70 | 9.70 | 3.74% | - |
| Jul 20, 2026 | 9.25 | 9.35 | 9.10 | 9.35 | 9.35 | 0.54% | - |
| Jul 17, 2026 | 9.35 | 9.35 | 9.20 | 9.30 | 9.30 | -1.06% | 520 |
| Jul 16, 2026 | 9.50 | 9.50 | 9.35 | 9.40 | 9.40 | -1.57% | - |
| Jul 15, 2026 | 9.45 | 9.55 | 9.40 | 9.55 | 9.55 | 2.14% | - |
| Jul 14, 2026 | 9.25 | 9.35 | 9.20 | 9.35 | 9.35 | 1.08% | - |
| Jul 13, 2026 | 9.35 | 9.40 | 9.25 | 9.25 | 9.25 | -1.07% | - |
| Jul 10, 2026 | 9.10 | 9.35 | 9.05 | 9.35 | 9.35 | 3.89% | - |
| Jul 9, 2026 | 9.25 | 9.25 | 9.00 | 9.00 | 9.00 | -3.23% | 250 |
| Jul 8, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Jul 7, 2026 | 9.60 | 9.60 | 9.30 | 9.30 | 9.30 | -2.62% | - |
| Jul 6, 2026 | 9.45 | 9.60 | 9.45 | 9.55 | 9.55 | 0.53% | - |
| Jul 3, 2026 | 9.50 | 9.50 | 9.45 | 9.50 | 9.50 | - | - |
| Jul 2, 2026 | 9.40 | 9.50 | 9.35 | 9.50 | 9.50 | 1.06% | - |
| Jul 1, 2026 | 9.65 | 9.70 | 9.30 | 9.40 | 9.40 | -3.09% | - |
| Jun 30, 2026 | 9.70 | 9.75 | 9.65 | 9.70 | 9.70 | 0.52% | - |
| Jun 29, 2026 | 9.75 | 9.75 | 9.65 | 9.65 | 9.65 | - | - |
| Jun 26, 2026 | 9.55 | 9.75 | 9.55 | 9.65 | 9.65 | 1.05% | - |
| Jun 25, 2026 | 9.80 | 9.80 | 9.55 | 9.55 | 9.55 | -3.05% | - |
| Jun 24, 2026 | 9.95 | 9.95 | 9.70 | 9.85 | 9.85 | -0.51% | - |
| Jun 23, 2026 | 9.95 | 9.95 | 9.85 | 9.90 | 9.90 | -0.50% | - |
| Jun 22, 2026 | 10.10 | 10.10 | 9.85 | 9.95 | 9.95 | -0.50% | - |
| Jun 19, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 18, 2026 | 10.10 | 10.10 | 9.95 | 10.00 | 10.00 | - | - |