Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (BCBA:CRES)
Argentina
· Delayed Price · Currency is ARS 1,738.00
-21.00 (-1.19%)
At close: Dec 5, 2025
BCBA:CRES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,755.00 | 1,814.00 | 1,731.00 | 1,738.00 | 1,738.00 | -1.19% | 256,291 |
| Dec 4, 2025 | 1,785.00 | 1,821.00 | 1,751.00 | 1,759.00 | 1,759.00 | -1.46% | 445,522 |
| Dec 3, 2025 | 1,780.00 | 1,792.00 | 1,706.00 | 1,785.00 | 1,785.00 | 3.36% | 690,615 |
| Dec 2, 2025 | 1,770.00 | 1,784.00 | 1,711.00 | 1,727.00 | 1,727.00 | -2.37% | 773,450 |
| Dec 1, 2025 | 1,815.00 | 1,815.00 | 1,760.00 | 1,769.00 | 1,769.00 | -2.53% | 324,220 |
| Nov 28, 2025 | 1,862.00 | 1,867.00 | 1,786.00 | 1,815.00 | 1,815.00 | -1.84% | 519,518 |
| Nov 27, 2025 | 1,820.00 | 1,855.00 | 1,760.00 | 1,849.00 | 1,849.00 | 2.04% | 150,011 |
| Nov 26, 2025 | 1,753.00 | 1,820.00 | 1,655.00 | 1,812.00 | 1,812.00 | 3.84% | 262,930 |
| Nov 25, 2025 | 1,660.00 | 1,747.00 | 1,645.00 | 1,745.00 | 1,745.00 | 4.24% | 380,435 |
| Nov 21, 2025 | 1,755.00 | 1,755.00 | 1,641.00 | 1,674.00 | 1,674.00 | -3.46% | 43,402 |
| Nov 20, 2025 | 1,761.00 | 1,800.00 | 1,705.00 | 1,734.00 | 1,734.00 | -1.03% | 175,360 |
| Nov 19, 2025 | 1,767.00 | 1,812.00 | 1,728.00 | 1,752.00 | 1,752.00 | -1.30% | 169,259 |
| Nov 18, 2025 | 1,740.00 | 1,784.00 | 1,683.00 | 1,775.00 | 1,775.00 | 0.91% | 167,466 |
| Nov 17, 2025 | 1,800.00 | 1,825.00 | 1,735.00 | 1,759.00 | 1,759.00 | 0.06% | 453,423 |
| Nov 14, 2025 | 1,780.00 | 1,837.00 | 1,720.00 | 1,758.00 | 1,758.00 | 1.97% | 674,274 |
| Nov 13, 2025 | 1,780.00 | 1,820.00 | 1,700.00 | 1,724.00 | 1,724.00 | -1.93% | 391,646 |
| Nov 12, 2025 | 1,825.00 | 1,825.00 | 1,701.00 | 1,758.00 | 1,758.00 | -0.85% | 327,390 |
| Nov 11, 2025 | 1,710.00 | 1,891.00 | 1,702.00 | 1,773.00 | 1,773.00 | 3.08% | 524,720 |
| Nov 10, 2025 | 1,700.00 | 1,745.00 | 1,680.00 | 1,720.00 | 1,720.00 | 3.24% | 340,054 |
| Nov 7, 2025 | 1,720.00 | 1,720.00 | 1,610.00 | 1,666.00 | 1,666.00 | -1.24% | 243,130 |
| Nov 6, 2025 | 1,780.00 | 1,784.00 | 1,673.00 | 1,687.00 | 1,687.00 | -4.53% | 155,720 |
| Nov 5, 2025 | 1,836.00 | 1,884.00 | 1,671.00 | 1,767.00 | 1,767.00 | -3.92% | 334,526 |
| Nov 4, 2025 | 1,774.00 | 1,883.00 | 1,630.00 | 1,839.00 | 1,839.00 | -3.31% | 1,401,623 |
| Nov 3, 2025 | 1,866.00 | 1,985.00 | 1,849.00 | 1,902.00 | 1,754.74 | 1.87% | 813,861 |
| Oct 31, 2025 | 1,800.00 | 1,884.00 | 1,761.00 | 1,867.00 | 1,722.45 | 6.69% | 570,463 |
| Oct 30, 2025 | 1,810.00 | 1,828.00 | 1,739.00 | 1,750.00 | 1,614.51 | -3.10% | 208,556 |
| Oct 29, 2025 | 1,810.00 | 1,874.00 | 1,791.00 | 1,806.00 | 1,666.18 | 0.06% | 558,890 |
| Oct 28, 2025 | 1,745.00 | 1,860.00 | 1,710.00 | 1,805.00 | 1,665.25 | 4.15% | 798,582 |
| Oct 27, 2025 | 1,579.00 | 1,769.00 | 1,550.00 | 1,733.00 | 1,598.83 | 18.46% | 1,080,161 |
| Oct 24, 2025 | 1,480.00 | 1,489.00 | 1,444.00 | 1,463.00 | 1,349.73 | -0.07% | 366,160 |
| Oct 23, 2025 | 1,491.00 | 1,504.00 | 1,397.00 | 1,464.00 | 1,350.65 | -1.41% | 679,151 |
| Oct 22, 2025 | 1,497.00 | 1,503.00 | 1,443.00 | 1,485.00 | 1,370.03 | -0.80% | 132,337 |
| Oct 21, 2025 | 1,495.00 | 1,543.00 | 1,470.00 | 1,497.00 | 1,381.10 | 0.40% | 426,637 |
| Oct 20, 2025 | 1,450.00 | 1,535.00 | 1,450.00 | 1,491.00 | 1,375.56 | 0.74% | 196,321 |
| Oct 17, 2025 | 1,450.00 | 1,490.00 | 1,412.00 | 1,480.00 | 1,365.42 | 4.23% | 113,638 |
| Oct 16, 2025 | 1,415.00 | 1,430.00 | 1,387.00 | 1,420.00 | 1,310.06 | 0.35% | 522,798 |
| Oct 15, 2025 | 1,420.00 | 1,480.00 | 1,398.00 | 1,415.00 | 1,305.45 | 0.50% | 253,864 |
| Oct 14, 2025 | 1,500.00 | 1,500.00 | 1,380.00 | 1,408.00 | 1,298.99 | -2.29% | 281,961 |
| Oct 13, 2025 | 1,450.00 | 1,520.00 | 1,340.00 | 1,441.00 | 1,329.43 | -2.31% | 384,269 |
| Oct 9, 2025 | 1,462.00 | 1,555.00 | 1,460.00 | 1,475.00 | 1,360.80 | 0.89% | 383,784 |
| Oct 8, 2025 | 1,434.00 | 1,470.00 | 1,434.00 | 1,462.00 | 1,348.81 | 1.18% | 200,700 |
| Oct 7, 2025 | 1,420.00 | 1,449.00 | 1,386.00 | 1,445.00 | 1,333.13 | 2.99% | 151,441 |
| Oct 6, 2025 | 1,445.00 | 1,445.00 | 1,395.00 | 1,403.00 | 1,294.38 | -2.16% | 177,051 |
| Oct 3, 2025 | 1,470.00 | 1,495.00 | 1,428.00 | 1,434.00 | 1,322.98 | -1.98% | 97,250 |
| Oct 2, 2025 | 1,450.00 | 1,470.00 | 1,370.00 | 1,463.00 | 1,349.73 | 2.24% | 306,749 |
| Oct 1, 2025 | 1,415.00 | 1,459.00 | 1,404.00 | 1,431.00 | 1,320.21 | 1.27% | 266,371 |
| Sep 30, 2025 | 1,399.00 | 1,420.00 | 1,354.00 | 1,413.00 | 1,303.60 | 2.61% | 180,753 |
| Sep 29, 2025 | 1,344.00 | 1,388.00 | 1,327.00 | 1,377.00 | 1,270.39 | 2.53% | 225,919 |
| Sep 26, 2025 | 1,317.00 | 1,375.00 | 1,297.00 | 1,343.00 | 1,239.02 | 1.90% | 218,957 |
| Sep 25, 2025 | 1,326.00 | 1,329.00 | 1,295.00 | 1,318.00 | 1,215.96 | -0.83% | 204,979 |
| Sep 24, 2025 | 1,370.00 | 1,370.00 | 1,312.00 | 1,329.00 | 1,226.11 | - | 244,209 |
| Sep 23, 2025 | 1,430.00 | 1,439.00 | 1,294.00 | 1,329.00 | 1,226.11 | -2.71% | 197,152 |
| Sep 22, 2025 | 1,425.00 | 1,477.00 | 1,330.00 | 1,366.00 | 1,260.24 | -1.01% | 557,006 |
| Sep 19, 2025 | 1,365.00 | 1,387.00 | 1,334.00 | 1,380.00 | 1,273.16 | 1.17% | 252,638 |
| Sep 18, 2025 | 1,375.00 | 1,384.00 | 1,319.00 | 1,364.00 | 1,258.40 | -0.29% | 603,050 |
| Sep 17, 2025 | 1,293.00 | 1,383.00 | 1,281.00 | 1,368.00 | 1,262.09 | 5.31% | 317,069 |
| Sep 16, 2025 | 1,300.00 | 1,316.00 | 1,269.00 | 1,299.00 | 1,198.43 | 1.41% | 309,575 |
| Sep 15, 2025 | 1,250.00 | 1,292.00 | 1,235.00 | 1,281.00 | 1,181.82 | 2.15% | 235,231 |
| Sep 12, 2025 | 1,275.00 | 1,285.00 | 1,234.00 | 1,254.00 | 1,156.91 | -1.49% | 332,816 |
| Sep 11, 2025 | 1,285.00 | 1,330.00 | 1,255.00 | 1,273.00 | 1,174.44 | -0.39% | 378,956 |
| Sep 10, 2025 | 1,270.00 | 1,284.00 | 1,228.00 | 1,278.00 | 1,179.05 | 3.15% | 304,006 |
| Sep 9, 2025 | 1,267.00 | 1,301.00 | 1,237.00 | 1,239.00 | 1,143.07 | -2.52% | 381,431 |
| Sep 8, 2025 | 1,270.00 | 1,300.00 | 1,217.00 | 1,271.00 | 1,172.60 | -4.79% | 707,569 |
| Sep 5, 2025 | 1,325.00 | 1,355.00 | 1,300.00 | 1,335.00 | 1,231.64 | 0.75% | 503,475 |
| Sep 4, 2025 | 1,300.00 | 1,360.00 | 1,265.00 | 1,325.00 | 1,222.42 | 1.53% | 664,274 |
| Sep 3, 2025 | 1,340.00 | 1,375.00 | 1,300.00 | 1,305.00 | 1,203.96 | -3.33% | 367,070 |
| Sep 2, 2025 | 1,335.00 | 1,370.00 | 1,270.00 | 1,350.00 | 1,245.48 | 1.89% | 2,269,666 |
| Sep 1, 2025 | 1,355.00 | 1,370.00 | 1,305.00 | 1,325.00 | 1,222.42 | -2.21% | 183,867 |
| Aug 29, 2025 | 1,400.00 | 1,410.00 | 1,350.00 | 1,355.00 | 1,250.09 | -2.87% | 604,273 |
| Aug 28, 2025 | 1,385.00 | 1,415.00 | 1,385.00 | 1,395.00 | 1,287.00 | - | 558,416 |
| Aug 27, 2025 | 1,445.00 | 1,445.00 | 1,380.00 | 1,395.00 | 1,287.00 | -2.11% | 624,240 |
| Aug 26, 2025 | 1,420.00 | 1,450.00 | 1,410.00 | 1,425.00 | 1,314.67 | - | 337,291 |
| Aug 25, 2025 | 1,450.00 | 1,465.00 | 1,405.00 | 1,425.00 | 1,314.67 | -2.73% | 292,886 |
| Aug 22, 2025 | 1,435.00 | 1,480.00 | 1,420.00 | 1,465.00 | 1,351.58 | 2.81% | 185,060 |
| Aug 21, 2025 | 1,395.00 | 1,430.00 | 1,380.00 | 1,425.00 | 1,314.67 | 2.89% | 108,058 |
| Aug 20, 2025 | 1,395.00 | 1,415.00 | 1,380.00 | 1,385.00 | 1,277.77 | - | 139,099 |
| Aug 19, 2025 | 1,435.00 | 1,455.00 | 1,375.00 | 1,385.00 | 1,277.77 | -3.15% | 1,258,660 |
| Aug 18, 2025 | 1,420.00 | 1,465.00 | 1,400.00 | 1,430.00 | 1,319.29 | 1.42% | 130,110 |
| Aug 14, 2025 | 1,475.00 | 1,485.00 | 1,405.00 | 1,410.00 | 1,300.83 | -4.41% | 388,596 |
| Aug 13, 2025 | 1,450.00 | 1,510.00 | 1,450.00 | 1,475.00 | 1,360.80 | -1.67% | 76,772 |
| Aug 12, 2025 | 1,500.00 | 1,530.00 | 1,475.00 | 1,500.00 | 1,383.87 | 0.67% | 187,187 |
| Aug 11, 2025 | 1,465.00 | 1,510.00 | 1,455.00 | 1,490.00 | 1,374.64 | 1.71% | 563,708 |
| Aug 8, 2025 | 1,500.00 | 1,500.00 | 1,415.00 | 1,465.00 | 1,351.58 | -1.35% | 490,971 |
| Aug 7, 2025 | 1,555.00 | 1,580.00 | 1,470.00 | 1,485.00 | 1,370.03 | -4.19% | 370,617 |
| Aug 6, 2025 | 1,545.00 | 1,585.00 | 1,525.00 | 1,550.00 | 1,430.00 | 0.98% | 436,796 |
| Aug 5, 2025 | 1,515.00 | 1,550.00 | 1,495.00 | 1,535.00 | 1,416.16 | 1.99% | 394,124 |
| Aug 4, 2025 | 1,480.00 | 1,530.00 | 1,470.00 | 1,505.00 | 1,388.48 | 1.35% | 273,845 |
| Aug 1, 2025 | 1,520.00 | 1,530.00 | 1,470.00 | 1,485.00 | 1,370.03 | -1.98% | 115,828 |
| Jul 31, 2025 | 1,540.00 | 1,550.00 | 1,495.00 | 1,515.00 | 1,397.71 | - | 544,008 |
| Jul 30, 2025 | 1,550.00 | 1,565.00 | 1,510.00 | 1,515.00 | 1,397.71 | -2.26% | 162,233 |
| Jul 29, 2025 | 1,500.00 | 1,560.00 | 1,480.00 | 1,550.00 | 1,430.00 | 2.99% | 349,505 |
| Jul 28, 2025 | 1,475.00 | 1,540.00 | 1,475.00 | 1,505.00 | 1,388.48 | 2.03% | 358,136 |
| Jul 25, 2025 | 1,435.00 | 1,500.00 | 1,435.00 | 1,475.00 | 1,360.80 | 2.79% | 441,053 |
| Jul 24, 2025 | 1,430.00 | 1,445.00 | 1,385.00 | 1,435.00 | 1,323.90 | 1.41% | 230,237 |
| Jul 23, 2025 | 1,380.00 | 1,425.00 | 1,380.00 | 1,415.00 | 1,305.45 | 3.28% | 113,527 |
| Jul 22, 2025 | 1,390.00 | 1,390.00 | 1,340.00 | 1,370.00 | 1,263.93 | -0.36% | 450,647 |
| Jul 21, 2025 | 1,425.00 | 1,435.00 | 1,375.00 | 1,375.00 | 1,268.54 | -2.48% | 97,487 |
| Jul 18, 2025 | 1,420.00 | 1,445.00 | 1,405.00 | 1,410.00 | 1,300.83 | -0.35% | 292,029 |
| Jul 17, 2025 | 1,395.00 | 1,420.00 | 1,375.00 | 1,415.00 | 1,305.45 | 1.43% | 212,221 |
| Jul 16, 2025 | 1,385.00 | 1,405.00 | 1,345.00 | 1,395.00 | 1,287.00 | - | 421,898 |