Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (FRA:CD8)
Germany · Delayed Price · Currency is EUR 10.10
+0.30 (3.06%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:CD8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.55 | 10.10 | 9.55 | 10.10 | 10.10 | 3.06% | 150 |
| Oct 22, 2026 | 9.85 | 9.85 | 9.80 | 9.80 | 9.80 | - | 150 |
| Oct 21, 2026 | 9.85 | 9.85 | 9.70 | 9.80 | 9.80 | 0.51% | - |
| Oct 20, 2026 | 10.00 | 10.00 | 9.70 | 9.75 | 9.75 | -2.50% | - |
| Oct 19, 2026 | 10.20 | 10.20 | 9.90 | 10.00 | 10.00 | -0.99% | 191 |
| Oct 16, 2026 | 10.10 | 10.30 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Oct 15, 2026 | 9.95 | 10.00 | 9.75 | 10.00 | 10.00 | 1.01% | - |
| Oct 14, 2026 | 10.30 | 10.30 | 9.90 | 9.90 | 9.90 | -1.98% | - |
| Oct 13, 2026 | 10.30 | 10.40 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Oct 12, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 2.00% | - |
| Oct 9, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Oct 8, 2026 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | - | - |
| Oct 7, 2026 | 10.70 | 10.70 | 10.00 | 10.20 | 10.20 | -3.77% | 180 |
| Oct 6, 2026 | 10.50 | 10.70 | 10.50 | 10.60 | 10.60 | 1.92% | - |
| Oct 5, 2026 | 10.00 | 10.50 | 10.00 | 10.40 | 10.40 | 5.05% | - |
| Oct 2, 2026 | 10.00 | 10.00 | 9.80 | 9.90 | 9.90 | -0.50% | - |
| Oct 1, 2026 | 10.10 | 10.10 | 9.80 | 9.95 | 9.95 | -0.50% | - |
| Sep 30, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -3.85% | - |
| Sep 29, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | 200 |
| Sep 28, 2026 | 11.00 | 11.00 | 10.30 | 10.30 | 10.30 | -6.36% | - |
| Sep 25, 2026 | 11.10 | 11.10 | 10.80 | 11.00 | 11.00 | - | - |
| Sep 24, 2026 | 11.00 | 11.10 | 10.70 | 11.00 | 11.00 | 0.92% | - |
| Sep 23, 2026 | 10.80 | 11.00 | 10.60 | 10.90 | 10.90 | 1.87% | 280 |
| Sep 22, 2026 | 11.00 | 11.00 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Sep 21, 2026 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | - | - |
| 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 |