Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (FRA:CD8)
Germany · Delayed Price · Currency is EUR 10.90
-0.10 (-0.91%)
At close: Sep 18, 2026
FRA:CD8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 10.90 | 11.10 | 10.90 | 10.90 | 10.90 | -0.91% | 75 |
| Sep 17, 2026 | 10.40 | 11.00 | 10.10 | 11.00 | 11.00 | 6.80% | - |
| Sep 16, 2026 | 10.20 | 10.40 | 10.20 | 10.30 | 10.30 | 1.98% | - |
| Sep 15, 2026 | 10.40 | 10.40 | 10.00 | 10.10 | 10.10 | -1.94% | - |
| Sep 14, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -0.96% | 300 |
| Sep 11, 2026 | 10.80 | 10.80 | 10.40 | 10.40 | 10.40 | -2.80% | - |
| Sep 10, 2026 | 10.20 | 10.70 | 10.20 | 10.70 | 10.70 | 5.94% | - |
| Sep 9, 2026 | 10.30 | 10.40 | 10.00 | 10.10 | 10.10 | -0.98% | - |
| Sep 8, 2026 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | - | - |
| Sep 7, 2026 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | - | 300 |
| Sep 4, 2026 | 10.10 | 10.30 | 9.80 | 10.20 | 10.20 | 2.00% | - |
| Sep 3, 2026 | 10.40 | 10.40 | 10.00 | 10.00 | 10.00 | -3.85% | - |
| Sep 2, 2026 | 9.95 | 10.50 | 9.90 | 10.40 | 10.40 | 4.52% | 530 |
| Sep 1, 2026 | 9.80 | 10.00 | 9.75 | 9.95 | 9.95 | 2.05% | - |
| Aug 31, 2026 | 9.50 | 9.80 | 9.25 | 9.75 | 9.75 | 3.72% | - |
| Aug 28, 2026 | 9.60 | 9.60 | 9.35 | 9.40 | 9.40 | -1.05% | - |
| Aug 27, 2026 | 9.50 | 9.60 | 9.50 | 9.50 | 9.50 | 0.53% | 1,586 |
| Aug 26, 2026 | 9.55 | 9.85 | 9.40 | 9.45 | 9.45 | -1.05% | 130 |
| 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% | - |