CRESY Historical Prices
Cresud SA · daily open, high, low, close & volume
Trading days
249
Period high
14.21
Period low
8.92
Period change
-22.30%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 9.25 | 9.33 | 9.05 | 9.13 | -0.44% | 179,508 |
| Nov 10, 2026 | 9.18 | 9.32 | 8.92 | 9.17 | -0.97% | 153,234 |
| Nov 9, 2026 | 9.23 | 9.32 | 9.13 | 9.26 | +1.48% | 153,236 |
| Nov 6, 2026 | 9.00 | 9.29 | 9.00 | 9.13 | +1.05% | 152,602 |
| Nov 5, 2026 | 9.38 | 9.54 | 8.93 | 9.03 | -3.32% | 188,721 |
| Nov 4, 2026 | 9.67 | 9.72 | 9.28 | 9.34 | -1.89% | 157,002 |
| Nov 3, 2026 | 9.81 | 9.90 | 9.49 | 9.52 | -3.84% | 374,866 |
| Nov 2, 2026 | 10.18 | 10.18 | 9.84 | 9.90 | -8.08% | 305,638 |
| Oct 30, 2026 | 10.85 | 10.91 | 10.67 | 10.77 | -1.55% | 317,380 |
| Oct 29, 2026 | 10.79 | 10.97 | 10.79 | 10.94 | +0.83% | 125,621 |
| Oct 28, 2026 | 10.98 | 11.19 | 10.66 | 10.85 | -1.00% | 254,734 |
| Oct 27, 2026 | 10.79 | 11.00 | 10.65 | 10.96 | +1.58% | 898,412 |
| Oct 26, 2026 | 11.14 | 11.14 | 10.35 | 10.79 | -5.76% | 425,551 |
| Oct 23, 2026 | 10.90 | 11.48 | 10.90 | 11.45 | +5.05% | 283,205 |
| Oct 22, 2026 | 11.12 | 11.12 | 10.86 | 10.90 | -2.33% | 226,759 |
| Oct 21, 2026 | 11.16 | 11.23 | 11.10 | 11.16 | +0.09% | 104,232 |
| Oct 20, 2026 | 11.39 | 11.47 | 11.07 | 11.15 | -1.76% | 151,059 |
| Oct 19, 2026 | 11.62 | 11.62 | 11.22 | 11.35 | -1.48% | 251,986 |
| Oct 16, 2026 | 11.47 | 11.76 | 11.34 | 11.52 | +1.14% | 127,227 |
| Oct 15, 2026 | 11.15 | 11.44 | 10.99 | 11.39 | +2.06% | 223,120 |
| Oct 14, 2026 | 11.51 | 11.68 | 11.10 | 11.16 | -3.88% | 109,155 |
| Oct 13, 2026 | 11.56 | 11.91 | 11.50 | 11.61 | +0.43% | 117,424 |
| Oct 12, 2026 | 11.39 | 11.61 | 11.38 | 11.56 | +1.23% | 118,919 |
| Oct 9, 2026 | 11.66 | 11.70 | 11.40 | 11.42 | -1.38% | 106,742 |
| Oct 8, 2026 | 11.56 | 11.90 | 11.41 | 11.58 | -0.43% | 164,198 |
| Oct 7, 2026 | 12.04 | 12.12 | 11.63 | 11.63 | -4.12% | 105,563 |
| Oct 6, 2026 | 11.96 | 12.30 | 11.96 | 12.13 | +2.10% | 200,130 |
| Oct 5, 2026 | 11.49 | 12.00 | 11.34 | 11.88 | +4.76% | 181,141 |
| Oct 2, 2026 | 11.38 | 11.45 | 11.11 | 11.34 | -0.18% | 295,547 |
| Oct 1, 2026 | 11.49 | 11.71 | 11.13 | 11.36 | -1.30% | 332,567 |
| Sep 30, 2026 | 11.72 | 11.79 | 11.39 | 11.51 | -1.12% | 363,860 |
| Sep 29, 2026 | 11.93 | 12.07 | 11.63 | 11.64 | -2.43% | 393,846 |
| Sep 28, 2026 | 12.68 | 12.68 | 11.81 | 11.93 | -6.14% | 599,455 |
| Sep 25, 2026 | 12.76 | 12.77 | 12.54 | 12.71 | -0.24% | 208,178 |
| Sep 24, 2026 | 12.66 | 12.83 | 12.62 | 12.74 | +0.24% | 178,829 |
| Sep 23, 2026 | 12.29 | 12.78 | 12.29 | 12.71 | +2.50% | 308,694 |
| Sep 22, 2026 | 12.70 | 12.89 | 12.38 | 12.40 | -2.67% | 434,939 |
| Sep 21, 2026 | 12.83 | 12.88 | 12.52 | 12.74 | -0.16% | 304,787 |
| Sep 18, 2026 | 12.80 | 12.88 | 12.58 | 12.76 | -0.55% | 340,903 |
| Sep 17, 2026 | 12.02 | 12.88 | 12.00 | 12.83 | +6.74% | 465,883 |
| Sep 16, 2026 | 12.00 | 12.18 | 11.81 | 12.02 | +1.01% | 304,073 |
| Sep 15, 2026 | 12.02 | 12.12 | 11.76 | 11.90 | -1.82% | 321,723 |
| Sep 14, 2026 | 12.01 | 12.21 | 12.01 | 12.12 | -0.16% | 180,703 |
| Sep 11, 2026 | 12.66 | 12.66 | 12.14 | 12.14 | +1.85% | 151,792 |
| Sep 9, 2026 | 12.21 | 12.21 | 11.82 | 11.92 | -1.32% | 147,866 |
| Sep 8, 2026 | 12.07 | 12.45 | 12.00 | 12.08 | +0.08% | 234,990 |
| Sep 4, 2026 | 11.78 | 12.14 | 11.38 | 12.07 | +1.94% | 200,473 |
| Sep 3, 2026 | 12.30 | 12.33 | 11.75 | 11.84 | -2.95% | 189,844 |
| Sep 2, 2026 | 11.76 | 12.25 | 11.61 | 12.20 | +6.09% | 437,810 |
| Aug 31, 2026 | 11.13 | 11.59 | 11.12 | 11.50 | +3.98% | 370,739 |
| Aug 28, 2026 | 11.26 | 11.26 | 10.94 | 11.06 | -1.43% | 149,950 |
| Aug 27, 2026 | 11.26 | 11.40 | 11.15 | 11.22 | +0.27% | 175,317 |
| Aug 26, 2026 | 11.23 | 11.36 | 11.08 | 11.19 | -0.97% | 142,448 |
| Aug 25, 2026 | 11.28 | 11.33 | 10.93 | 11.30 | +0.18% | 186,473 |
| Aug 24, 2026 | 11.30 | 11.47 | 11.09 | 11.28 | +0.98% | 580,632 |
| Aug 21, 2026 | 11.11 | 11.23 | 10.93 | 11.17 | +1.73% | 423,520 |
| Aug 20, 2026 | 10.57 | 11.16 | 10.57 | 10.98 | +0.64% | 277,040 |
| Aug 19, 2026 | 10.46 | 10.93 | 10.27 | 10.91 | +5.21% | 181,657 |
| Aug 18, 2026 | 10.57 | 10.57 | 10.26 | 10.37 | -1.98% | 180,585 |
| Aug 17, 2026 | 10.57 | 10.71 | 10.45 | 10.58 | +0.09% | 175,936 |
| Aug 14, 2026 | 10.62 | 10.68 | 10.44 | 10.57 | -0.28% | 175,583 |
| Aug 13, 2026 | 10.70 | 10.80 | 10.50 | 10.60 | -0.93% | 126,187 |
| Aug 12, 2026 | 10.75 | 10.79 | 10.58 | 10.70 | +1.13% | 155,209 |
| Aug 11, 2026 | 10.81 | 10.97 | 10.48 | 10.58 | -2.13% | 232,345 |
| Aug 10, 2026 | 10.91 | 10.96 | 10.65 | 10.81 | -0.83% | 218,100 |
| Aug 7, 2026 | 10.88 | 10.93 | 10.63 | 10.90 | +0.93% | 314,422 |
| Aug 6, 2026 | 11.06 | 11.19 | 10.76 | 10.80 | -2.35% | 167,707 |
| Aug 5, 2026 | 11.03 | 11.15 | 10.93 | 11.06 | +0.45% | 113,785 |
| Aug 4, 2026 | 11.30 | 11.30 | 10.88 | 11.01 | -1.96% | 230,798 |
| Aug 3, 2026 | 11.20 | 11.29 | 11.00 | 11.23 | +0.18% | 171,455 |
| Jul 31, 2026 | 11.65 | 11.80 | 11.18 | 11.21 | -3.45% | 270,473 |
| Jul 30, 2026 | 11.41 | 11.68 | 11.28 | 11.61 | +2.20% | 172,475 |
| Jul 29, 2026 | 11.39 | 11.52 | 11.13 | 11.36 | -0.26% | 353,469 |
| Jul 28, 2026 | 11.59 | 11.59 | 11.22 | 11.39 | -1.77% | 342,017 |
| Jul 27, 2026 | 11.32 | 11.60 | 11.21 | 11.60 | +3.62% | 180,180 |
| Jul 24, 2026 | 11.23 | 11.31 | 11.08 | 11.19 | -0.27% | 259,085 |
| Jul 23, 2026 | 11.65 | 11.68 | 11.18 | 11.22 | -4.43% | 193,114 |
| Jul 22, 2026 | 11.22 | 11.78 | 11.18 | 11.74 | +4.63% | 533,212 |
| Jul 21, 2026 | 10.87 | 11.37 | 10.61 | 11.22 | +4.37% | 205,688 |
| Jul 20, 2026 | 10.75 | 10.92 | 10.53 | 10.75 | +0.09% | 240,918 |
| Jul 17, 2026 | 10.67 | 10.89 | 10.59 | 10.74 | -1.38% | 155,098 |
| Jul 16, 2026 | 11.04 | 11.06 | 10.81 | 10.89 | -1.36% | 227,958 |
| Jul 15, 2026 | 10.91 | 11.15 | 10.89 | 11.04 | +1.19% | 301,174 |
| Jul 14, 2026 | 10.75 | 11.05 | 10.69 | 10.91 | +2.25% | 252,219 |
| Jul 13, 2026 | 10.78 | 11.01 | 10.60 | 10.67 | -1.30% | 150,906 |
| Jul 10, 2026 | 10.49 | 10.84 | 10.46 | 10.81 | +3.84% | 246,349 |
| Jul 9, 2026 | 10.67 | 10.67 | 10.39 | 10.41 | -1.23% | 219,103 |
| Jul 8, 2026 | 10.60 | 10.67 | 10.50 | 10.54 | -0.75% | 178,211 |
| Jul 7, 2026 | 11.01 | 11.27 | 10.62 | 10.62 | -4.50% | 247,230 |
| Jul 6, 2026 | 11.03 | 11.27 | 10.90 | 11.12 | +1.00% | 368,004 |
| Jul 2, 2026 | 10.98 | 11.20 | 10.84 | 11.01 | +1.57% | 1,181,530 |
| Jul 1, 2026 | 11.11 | 11.24 | 10.68 | 10.84 | -3.30% | 887,127 |
| Jun 30, 2026 | 11.25 | 11.33 | 11.15 | 11.21 | +0.27% | 129,574 |
| Jun 29, 2026 | 11.18 | 11.37 | 11.14 | 11.18 | +0.00% | 182,889 |
| Jun 26, 2026 | 10.98 | 11.35 | 10.98 | 11.18 | +1.36% | 161,613 |
| Jun 25, 2026 | 11.32 | 11.55 | 10.95 | 11.03 | -2.13% | 273,403 |
| Jun 24, 2026 | 11.40 | 11.45 | 11.15 | 11.27 | -1.57% | 300,639 |
| Jun 23, 2026 | 11.30 | 11.54 | 11.24 | 11.45 | -1.04% | 179,003 |
| Jun 22, 2026 | 11.73 | 11.75 | 11.38 | 11.57 | -0.77% | 161,203 |
| Jun 18, 2026 | 11.64 | 11.90 | 11.56 | 11.66 | -0.34% | 299,818 |
| Jun 17, 2026 | 12.14 | 12.28 | 11.60 | 11.70 | -3.07% | 317,722 |
| Jun 16, 2026 | 12.58 | 12.58 | 12.00 | 12.07 | -4.05% | 197,108 |
| Jun 15, 2026 | 12.42 | 12.71 | 12.27 | 12.58 | +1.78% | 359,023 |
| Jun 12, 2026 | 12.78 | 12.80 | 12.23 | 12.36 | -2.75% | 224,410 |
| Jun 11, 2026 | 11.59 | 12.75 | 11.51 | 12.71 | +9.66% | 626,323 |
| Jun 10, 2026 | 11.38 | 11.93 | 11.20 | 11.59 | +1.40% | 364,543 |
| Jun 9, 2026 | 11.20 | 11.65 | 11.14 | 11.43 | +2.60% | 224,183 |
| Jun 8, 2026 | 11.25 | 11.31 | 10.91 | 11.14 | +2.01% | 228,120 |
| Jun 5, 2026 | 11.27 | 11.34 | 10.85 | 10.92 | -3.53% | 198,447 |
| Jun 4, 2026 | 11.17 | 11.54 | 11.10 | 11.32 | +1.43% | 126,445 |
| Jun 3, 2026 | 11.65 | 11.65 | 11.15 | 11.16 | -3.88% | 256,115 |
| Jun 2, 2026 | 12.21 | 12.21 | 11.61 | 11.61 | -4.91% | 158,662 |
| Jun 1, 2026 | 11.86 | 12.43 | 11.72 | 12.21 | +2.52% | 528,540 |
| May 29, 2026 | 11.95 | 12.03 | 11.70 | 11.91 | +0.42% | 436,927 |
| May 28, 2026 | 11.72 | 12.10 | 11.65 | 11.86 | +0.68% | 239,427 |
| May 27, 2026 | 11.31 | 11.85 | 11.18 | 11.78 | +3.93% | 336,488 |
| May 26, 2026 | 11.18 | 11.34 | 11.12 | 11.34 | +2.86% | 279,285 |
| May 22, 2026 | 11.03 | 11.13 | 10.80 | 11.02 | -0.81% | 245,395 |
| May 21, 2026 | 10.83 | 11.18 | 10.64 | 11.11 | +2.40% | 371,525 |
| May 20, 2026 | 10.47 | 10.85 | 10.47 | 10.85 | +3.53% | 191,323 |
| May 19, 2026 | 10.78 | 10.87 | 10.45 | 10.48 | -4.38% | 346,922 |
| May 18, 2026 | 10.64 | 10.98 | 10.56 | 10.96 | +3.10% | 320,977 |
| May 15, 2026 | 10.50 | 10.67 | 10.36 | 10.63 | -0.56% | 268,352 |
| May 14, 2026 | 10.53 | 10.76 | 10.53 | 10.69 | +0.85% | 111,797 |
| May 13, 2026 | 10.77 | 10.80 | 10.31 | 10.60 | -1.67% | 467,208 |
| May 12, 2026 | 11.16 | 11.38 | 10.76 | 10.78 | -3.41% | 251,966 |
| May 11, 2026 | 11.06 | 11.28 | 10.89 | 11.16 | +0.09% | 305,600 |
| May 8, 2026 | 11.37 | 11.47 | 11.08 | 11.15 | -0.71% | 241,648 |
| May 7, 2026 | 11.64 | 11.64 | 11.15 | 11.23 | -2.69% | 195,949 |
| May 6, 2026 | 11.31 | 11.60 | 11.17 | 11.54 | +3.78% | 297,675 |
| May 5, 2026 | 11.03 | 11.32 | 11.03 | 11.12 | +0.18% | 152,208 |
| May 4, 2026 | 10.88 | 11.28 | 10.88 | 11.10 | +2.21% | 202,139 |
| May 1, 2026 | 11.18 | 11.30 | 10.81 | 10.86 | -3.47% | 290,542 |
| Apr 30, 2026 | 11.20 | 11.37 | 11.04 | 11.25 | +0.09% | 283,554 |
| Apr 29, 2026 | 11.21 | 11.47 | 11.09 | 11.24 | -0.18% | 383,183 |
| Apr 28, 2026 | 11.24 | 11.42 | 11.13 | 11.26 | +0.36% | 255,475 |
| Apr 27, 2026 | 11.33 | 11.48 | 11.20 | 11.22 | +1.54% | 311,116 |
| Apr 24, 2026 | 10.93 | 11.16 | 10.78 | 11.05 | +1.10% | 320,548 |
| Apr 23, 2026 | 11.23 | 11.28 | 10.89 | 10.93 | -2.67% | 258,920 |
| Apr 22, 2026 | 11.55 | 11.74 | 11.10 | 11.23 | -2.26% | 451,007 |
| Apr 21, 2026 | 11.60 | 11.68 | 11.44 | 11.49 | -0.69% | 379,396 |
| Apr 20, 2026 | 11.58 | 11.97 | 11.50 | 11.57 | -0.09% | 389,178 |
| Apr 17, 2026 | 11.61 | 11.70 | 11.41 | 11.58 | -0.26% | 352,934 |
| Apr 16, 2026 | 11.40 | 11.64 | 11.38 | 11.61 | +1.31% | 306,836 |
| Apr 15, 2026 | 11.61 | 11.66 | 11.40 | 11.46 | -1.46% | 241,638 |
| Apr 14, 2026 | 12.07 | 12.19 | 11.59 | 11.63 | -3.80% | 303,239 |
| Apr 13, 2026 | 11.95 | 12.16 | 11.79 | 12.09 | +0.67% | 249,954 |
| Apr 10, 2026 | 12.03 | 12.39 | 12.01 | 12.01 | -0.33% | 151,831 |
| Apr 9, 2026 | 12.45 | 12.52 | 12.03 | 12.05 | -3.68% | 192,799 |
| Apr 8, 2026 | 12.54 | 12.63 | 12.26 | 12.51 | +2.21% | 196,228 |
| Apr 7, 2026 | 12.55 | 12.55 | 12.01 | 12.24 | -2.47% | 218,449 |
| Apr 6, 2026 | 12.69 | 12.78 | 12.45 | 12.55 | -0.24% | 161,713 |
| Apr 2, 2026 | 12.53 | 12.75 | 12.35 | 12.58 | +0.08% | 89,421 |
| Apr 1, 2026 | 12.79 | 12.82 | 12.27 | 12.57 | -1.18% | 161,382 |
| Mar 31, 2026 | 12.40 | 12.86 | 12.33 | 12.72 | +3.84% | 219,324 |
| Mar 30, 2026 | 12.10 | 12.50 | 12.05 | 12.25 | +1.32% | 198,260 |
| Mar 27, 2026 | 12.12 | 12.35 | 11.95 | 12.09 | -0.41% | 232,594 |
| Mar 26, 2026 | 12.64 | 12.75 | 12.02 | 12.14 | -3.96% | 277,395 |
| Mar 25, 2026 | 12.52 | 12.74 | 12.33 | 12.64 | +2.51% | 207,891 |
| Mar 24, 2026 | 12.25 | 12.50 | 12.13 | 12.33 | +0.24% | 204,421 |
| Mar 23, 2026 | 11.92 | 12.57 | 11.80 | 12.30 | +3.89% | 272,149 |
| Mar 20, 2026 | 12.08 | 12.25 | 11.78 | 11.84 | -1.74% | 313,780 |
| Mar 19, 2026 | 11.61 | 12.09 | 11.45 | 12.05 | +4.60% | 357,030 |
| Mar 18, 2026 | 11.48 | 11.77 | 11.43 | 11.52 | +0.79% | 314,582 |
| Mar 17, 2026 | 11.45 | 11.77 | 11.32 | 11.43 | +0.88% | 247,760 |
| Mar 16, 2026 | 11.75 | 11.92 | 11.29 | 11.33 | -2.91% | 261,316 |
| Mar 13, 2026 | 11.81 | 12.03 | 11.60 | 11.67 | -1.19% | 233,538 |
| Mar 12, 2026 | 11.73 | 11.96 | 11.45 | 11.81 | +0.77% | 286,003 |
| Mar 11, 2026 | 11.28 | 11.78 | 11.28 | 11.72 | +3.90% | 322,366 |
| Mar 10, 2026 | 11.14 | 11.58 | 10.87 | 11.28 | +1.62% | 599,975 |
| Mar 9, 2026 | 10.91 | 11.33 | 10.75 | 11.10 | +2.97% | 672,443 |
| Mar 6, 2026 | 10.70 | 10.91 | 10.50 | 10.78 | -0.74% | 197,575 |
| Mar 5, 2026 | 10.92 | 11.18 | 10.57 | 10.86 | -1.54% | 224,400 |
| Mar 4, 2026 | 10.91 | 11.15 | 10.76 | 11.03 | +1.19% | 163,334 |
| Mar 3, 2026 | 11.11 | 11.29 | 10.78 | 10.90 | -3.63% | 347,993 |
| Mar 2, 2026 | 11.25 | 11.43 | 11.08 | 11.31 | -0.62% | 203,679 |
| Feb 27, 2026 | 11.40 | 11.41 | 11.05 | 11.38 | -0.78% | 385,861 |
| Feb 26, 2026 | 11.45 | 11.72 | 11.18 | 11.47 | -0.78% | 198,317 |
| Feb 25, 2026 | 11.62 | 11.76 | 11.42 | 11.56 | -0.94% | 155,830 |
| Feb 24, 2026 | 11.74 | 11.83 | 11.55 | 11.67 | +0.09% | 207,798 |
| Feb 23, 2026 | 12.08 | 12.25 | 11.52 | 11.66 | -3.16% | 233,635 |
| Feb 20, 2026 | 11.85 | 12.17 | 11.49 | 12.04 | +2.99% | 232,058 |
| Feb 19, 2026 | 11.29 | 11.75 | 11.27 | 11.69 | +3.54% | 119,184 |
| Feb 18, 2026 | 11.52 | 11.66 | 11.23 | 11.29 | -1.31% | 181,974 |
| Feb 17, 2026 | 11.85 | 11.85 | 11.30 | 11.44 | -2.80% | 191,945 |
| Feb 13, 2026 | 12.00 | 12.15 | 11.66 | 11.77 | -1.09% | 250,851 |
| Feb 12, 2026 | 12.86 | 12.94 | 11.81 | 11.90 | -6.00% | 253,178 |
| Feb 11, 2026 | 12.87 | 13.19 | 12.60 | 12.66 | -1.63% | 192,619 |
| Feb 10, 2026 | 12.70 | 12.97 | 12.43 | 12.87 | +1.50% | 152,849 |
| Feb 9, 2026 | 12.80 | 12.90 | 12.28 | 12.68 | -1.17% | 203,250 |
| Feb 6, 2026 | 12.93 | 13.24 | 12.63 | 12.83 | +2.56% | 222,545 |
| Feb 5, 2026 | 12.89 | 12.91 | 12.45 | 12.51 | -3.10% | 157,410 |
| Feb 4, 2026 | 13.09 | 13.40 | 12.73 | 12.91 | -1.38% | 235,435 |
| Feb 3, 2026 | 13.30 | 13.45 | 12.80 | 13.09 | -1.95% | 257,840 |
| Feb 2, 2026 | 13.51 | 13.79 | 13.26 | 13.35 | -1.18% | 162,360 |
| Jan 30, 2026 | 13.56 | 13.78 | 13.25 | 13.51 | -1.67% | 184,143 |
| Jan 29, 2026 | 13.81 | 13.88 | 13.32 | 13.74 | +0.51% | 203,831 |
| Jan 28, 2026 | 14.14 | 14.21 | 13.42 | 13.67 | -3.12% | 245,327 |
| Jan 27, 2026 | 12.79 | 14.20 | 12.78 | 14.11 | +10.49% | 431,009 |
| Jan 26, 2026 | 12.62 | 13.04 | 12.42 | 12.77 | +1.19% | 477,081 |
| Jan 23, 2026 | 12.69 | 12.86 | 12.53 | 12.62 | -1.17% | 327,309 |
| Jan 22, 2026 | 12.48 | 12.92 | 12.48 | 12.77 | +2.32% | 189,716 |
| Jan 21, 2026 | 12.36 | 12.70 | 12.25 | 12.48 | +0.97% | 277,549 |
| Jan 20, 2026 | 12.37 | 12.46 | 12.06 | 12.36 | -0.08% | 230,930 |
| Jan 16, 2026 | 12.51 | 12.53 | 12.31 | 12.37 | +0.24% | 149,625 |
| Jan 15, 2026 | 12.52 | 12.65 | 12.24 | 12.34 | -1.99% | 206,717 |
| Jan 14, 2026 | 12.48 | 12.93 | 12.41 | 12.59 | +0.24% | 244,852 |
| Jan 13, 2026 | 12.65 | 12.75 | 12.46 | 12.56 | -0.71% | 139,279 |
| Jan 12, 2026 | 12.40 | 12.73 | 12.29 | 12.65 | +2.35% | 349,710 |
| Jan 9, 2026 | 12.41 | 12.51 | 12.23 | 12.36 | +0.65% | 321,963 |
| Jan 8, 2026 | 11.80 | 12.43 | 11.63 | 12.28 | +4.16% | 332,612 |
| Jan 7, 2026 | 11.96 | 12.09 | 11.65 | 11.79 | -1.67% | 278,240 |
| Jan 6, 2026 | 12.23 | 12.44 | 11.98 | 11.99 | -1.96% | 172,893 |
| Jan 5, 2026 | 12.52 | 12.52 | 11.96 | 12.23 | -1.29% | 239,338 |
| Jan 2, 2026 | 12.62 | 12.69 | 12.38 | 12.39 | -1.90% | 173,504 |
| Dec 31, 2025 | 12.56 | 12.70 | 12.38 | 12.63 | -0.16% | 245,716 |
| Dec 30, 2025 | 12.51 | 12.74 | 12.30 | 12.65 | +2.10% | 445,355 |
| Dec 29, 2025 | 11.80 | 12.44 | 11.79 | 12.39 | +4.73% | 408,454 |
| Dec 26, 2025 | 11.69 | 11.87 | 11.63 | 11.83 | +1.20% | 211,149 |
| Dec 24, 2025 | 11.73 | 11.78 | 11.54 | 11.69 | +0.09% | 107,702 |
| Dec 23, 2025 | 11.66 | 12.00 | 11.62 | 11.68 | +0.60% | 317,151 |
| Dec 22, 2025 | 11.71 | 11.95 | 11.60 | 11.61 | -1.02% | 428,574 |
| Dec 19, 2025 | 11.77 | 11.94 | 11.36 | 11.73 | -0.26% | 551,834 |
| Dec 18, 2025 | 11.45 | 11.95 | 11.41 | 11.76 | +3.16% | 456,140 |
| Dec 17, 2025 | 11.35 | 11.52 | 11.31 | 11.40 | +1.24% | 149,042 |
| Dec 16, 2025 | 11.74 | 11.74 | 11.12 | 11.26 | -4.09% | 229,967 |
| Dec 15, 2025 | 11.83 | 11.88 | 11.63 | 11.74 | -0.76% | 198,828 |
| Dec 12, 2025 | 11.56 | 11.94 | 11.50 | 11.83 | +2.34% | 325,100 |
| Dec 11, 2025 | 11.65 | 11.68 | 11.30 | 11.56 | -1.03% | 323,327 |
| Dec 10, 2025 | 11.26 | 11.81 | 11.26 | 11.68 | +3.09% | 377,749 |
| Dec 9, 2025 | 11.40 | 11.53 | 11.25 | 11.33 | -0.35% | 114,873 |
| Dec 8, 2025 | 11.50 | 11.67 | 11.23 | 11.37 | -1.04% | 100,115 |
| Dec 5, 2025 | 11.70 | 12.10 | 11.35 | 11.49 | -1.63% | 241,003 |
| Dec 4, 2025 | 11.84 | 11.94 | 11.56 | 11.68 | -0.51% | 197,930 |
| Dec 3, 2025 | 11.27 | 11.88 | 11.27 | 11.74 | +3.53% | 649,035 |
| Dec 2, 2025 | 11.51 | 11.75 | 11.25 | 11.34 | -1.39% | 215,207 |
| Dec 1, 2025 | 11.71 | 11.87 | 11.40 | 11.50 | -3.60% | 159,290 |
| Nov 28, 2025 | 11.80 | 12.09 | 11.64 | 11.93 | -2.11% | 362,774 |
| Nov 26, 2025 | 11.28 | 12.26 | 11.28 | 12.19 | +8.09% | 361,967 |
| Nov 25, 2025 | 11.59 | 11.59 | 11.03 | 11.27 | -0.18% | 418,612 |
| Nov 24, 2025 | 11.31 | 11.36 | 10.94 | 11.29 | +0.44% | 262,572 |
| Nov 21, 2025 | 11.44 | 11.57 | 10.93 | 11.24 | -2.07% | 182,192 |
| Nov 20, 2025 | 11.96 | 12.09 | 11.47 | 11.48 | -2.85% | 158,296 |
| Nov 19, 2025 | 11.82 | 12.03 | 11.54 | 11.82 | +0.68% | 120,278 |
| Nov 18, 2025 | 11.42 | 11.93 | 11.28 | 11.74 | +0.68% | 164,934 |
| Nov 17, 2025 | 11.73 | 11.96 | 11.58 | 11.66 | +1.12% | 148,266 |
| Nov 14, 2025 | 11.61 | 11.89 | 11.42 | 11.53 | +1.13% | 213,280 |
| Nov 13, 2025 | 11.74 | 12.18 | 11.33 | 11.40 | -2.95% | 188,972 |
| Nov 12, 2025 | 11.77 | 12.19 | 11.56 | 11.75 | -0.17% | 149,754 |
Daily open, high, low, close and volume for Cresud SA (CRESY). Showing 249 trading days. Unadjusted prices.