Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (FRA:CD8)
Germany · Delayed Price · Currency is EUR 9.45
+0.15 (1.61%)
Last updated: Apr 24, 2026, 5:00 PM CET
FRA:CD8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.40 | 9.55 | 9.40 | 9.55 | - | 0.53% | - |
| Apr 22, 2026 | 9.75 | 9.75 | 9.50 | 9.50 | 9.50 | -2.56% | 500 |
| Apr 21, 2026 | 9.75 | 9.95 | 9.70 | 9.75 | 9.75 | -0.51% | 2,100 |
| Apr 20, 2026 | 9.75 | 10.00 | 9.70 | 9.80 | 9.80 | 0.51% | - |
| Apr 17, 2026 | 9.75 | 9.80 | 9.70 | 9.75 | 9.75 | -0.51% | - |
| Apr 16, 2026 | 9.65 | 9.80 | 9.65 | 9.80 | 9.80 | 1.55% | - |
| Apr 15, 2026 | 9.80 | 9.80 | 9.65 | 9.65 | 9.65 | -1.53% | - |
| Apr 14, 2026 | 10.20 | 10.20 | 9.80 | 9.80 | 9.80 | -3.92% | - |
| Apr 13, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | - | - |
| Apr 10, 2026 | 10.20 | 10.40 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Apr 9, 2026 | 10.70 | 10.70 | 10.30 | 10.30 | 10.30 | -3.74% | - |
| Apr 8, 2026 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | 1.90% | - |
| Apr 7, 2026 | 10.80 | 10.80 | 10.40 | 10.50 | 10.50 | -2.78% | - |
| Apr 2, 2026 | 10.70 | 10.80 | 10.60 | 10.80 | 10.80 | - | - |
| Apr 1, 2026 | 10.90 | 10.90 | 10.50 | 10.80 | 10.80 | -0.92% | - |
| Mar 31, 2026 | 10.60 | 10.90 | 10.60 | 10.90 | 10.90 | 2.83% | - |
| Mar 30, 2026 | 10.50 | 10.80 | 10.50 | 10.60 | 10.60 | 1.92% | - |
| Mar 27, 2026 | 10.50 | 10.60 | 10.40 | 10.40 | 10.40 | - | 250 |
| Mar 26, 2026 | 10.60 | 10.70 | 10.40 | 10.40 | 10.40 | -3.70% | - |
| Mar 25, 2026 | 10.60 | 10.90 | 10.60 | 10.80 | 10.80 | 2.86% | 250 |
| Mar 24, 2026 | 10.60 | 10.70 | 10.40 | 10.50 | 10.50 | - | - |
| Mar 23, 2026 | 10.10 | 10.70 | 10.10 | 10.50 | 10.50 | 2.94% | - |
| Mar 20, 2026 | 10.20 | 10.60 | 10.20 | 10.20 | 10.20 | - | 80 |
| Mar 19, 2026 | 10.50 | 10.50 | 10.10 | 10.20 | 10.20 | 0.99% | 643 |
| Mar 18, 2026 | 9.90 | 10.20 | 9.90 | 10.10 | 10.10 | 3.06% | 490 |
| Mar 17, 2026 | 9.65 | 9.85 | 9.65 | 9.80 | 9.80 | 1.55% | - |
| Mar 16, 2026 | 10.10 | 10.10 | 9.65 | 9.65 | 9.65 | -4.46% | - |
| Mar 13, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Mar 12, 2026 | 10.20 | 10.30 | 9.95 | 10.20 | 10.20 | 0.99% | - |
| Mar 11, 2026 | 9.65 | 10.10 | 9.65 | 10.10 | 10.10 | 3.59% | - |
| Mar 10, 2026 | 9.45 | 9.80 | 9.45 | 9.75 | 9.75 | 3.17% | 485 |
| Mar 9, 2026 | 9.25 | 9.50 | 9.10 | 9.45 | 9.45 | 3.28% | 100 |
| Mar 6, 2026 | 9.30 | 9.30 | 9.10 | 9.15 | 9.15 | -1.61% | - |
| Mar 5, 2026 | 9.40 | 9.40 | 9.25 | 9.30 | 9.30 | -1.59% | - |
| Mar 4, 2026 | 9.25 | 9.45 | 9.25 | 9.45 | 9.45 | 1.07% | - |
| Mar 3, 2026 | 9.55 | 9.55 | 9.20 | 9.35 | 9.35 | -3.11% | - |
| Mar 2, 2026 | 9.50 | 9.65 | 9.50 | 9.65 | 9.65 | 1.58% | - |
| Feb 27, 2026 | 9.60 | 9.60 | 9.30 | 9.50 | 9.50 | -0.52% | - |
| Feb 26, 2026 | 9.80 | 10.00 | 9.55 | 9.55 | 9.55 | -1.55% | 935 |
| Feb 25, 2026 | 9.80 | 10.00 | 9.70 | 9.70 | 9.70 | -1.52% | 115 |
| Feb 24, 2026 | 9.85 | 9.85 | 9.80 | 9.85 | 9.85 | 1.03% | - |
| Feb 23, 2026 | 10.00 | 10.00 | 9.70 | 9.75 | 9.75 | -4.41% | 1,040 |
| 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% | - |