Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (FRA:CD8)
Germany · Delayed Price · Currency is EUR 9.80
-0.20 (-2.00%)
Last updated: Jun 3, 2026, 5:00 PM CET
FRA:CD8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 10.40 | 10.40 | 9.95 | 9.95 | 9.95 | -4.33% | - |
| Jun 1, 2026 | 10.20 | 10.50 | 10.20 | 10.40 | 10.40 | 1.96% | 300 |
| May 29, 2026 | 10.10 | 10.20 | 9.95 | 10.20 | 10.20 | 0.99% | - |
| May 28, 2026 | 10.10 | 10.20 | 9.80 | 10.10 | 10.10 | 1.00% | - |
| May 27, 2026 | 9.65 | 10.00 | 9.65 | 10.00 | 10.00 | 3.63% | - |
| May 26, 2026 | 9.45 | 9.70 | 9.45 | 9.65 | 9.65 | 2.66% | 500 |
| May 25, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | - |
| May 22, 2026 | 9.45 | 9.50 | 9.05 | 9.45 | 9.45 | 0.53% | 10 |
| May 21, 2026 | 9.20 | 9.45 | 9.00 | 9.40 | 9.40 | 1.62% | - |
| May 20, 2026 | 8.90 | 9.25 | 8.90 | 9.25 | 9.25 | 3.35% | - |
| May 19, 2026 | 9.30 | 9.30 | 8.95 | 8.95 | 8.95 | -4.28% | - |
| May 18, 2026 | 9.00 | 9.35 | 9.00 | 9.35 | 9.35 | 3.31% | - |
| May 15, 2026 | 9.15 | 9.15 | 8.80 | 9.05 | 9.05 | -0.55% | - |
| May 14, 2026 | 8.95 | 9.15 | 8.95 | 9.10 | 9.10 | 1.68% | 100 |
| May 13, 2026 | 9.25 | 9.35 | 8.90 | 8.95 | 8.95 | -2.19% | 1,100 |
| May 12, 2026 | 9.35 | 9.40 | 9.15 | 9.15 | 9.15 | -3.17% | - |
| May 11, 2026 | 9.35 | 9.45 | 9.25 | 9.45 | 9.45 | 0.53% | - |
| May 8, 2026 | 9.45 | 9.55 | 9.35 | 9.40 | 9.40 | -1.05% | 122 |
| May 7, 2026 | 9.70 | 9.70 | 9.50 | 9.50 | 9.50 | -2.56% | - |
| May 6, 2026 | 9.35 | 9.75 | 9.35 | 9.75 | 9.75 | 3.17% | - |
| May 5, 2026 | 9.40 | 9.55 | 9.40 | 9.45 | 9.45 | 0.53% | - |
| May 4, 2026 | 9.25 | 9.45 | 9.25 | 9.40 | 9.40 | -1.57% | - |
| Apr 30, 2026 | 9.45 | 9.55 | 9.35 | 9.55 | 9.55 | - | - |
| Apr 29, 2026 | 9.50 | 9.75 | 9.50 | 9.55 | 9.55 | - | 1,000 |
| Apr 28, 2026 | 9.45 | 9.55 | 9.45 | 9.55 | 9.55 | 0.53% | - |
| Apr 27, 2026 | 9.50 | 9.75 | 9.50 | 9.50 | 9.50 | 1.60% | 1,486 |
| Apr 24, 2026 | 9.25 | 9.45 | 9.25 | 9.35 | 9.35 | 0.54% | 87 |
| Apr 23, 2026 | 9.40 | 9.55 | 9.30 | 9.30 | 9.30 | -2.11% | - |
| 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 |