Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (BCBA:CRES)
Argentina
· Delayed Price · Currency is ARS 1,595.00
+28.00 (1.79%)
At close: Mar 6, 2026
BCBA:CRES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,570.00 | 1,637.00 | 1,556.00 | 1,595.00 | 1,595.00 | 1.79% | 138,063 |
| Mar 5, 2026 | 1,620.00 | 1,639.00 | 1,552.00 | 1,567.00 | 1,567.00 | -3.15% | 282,759 |
| Mar 4, 2026 | 1,620.00 | 1,653.00 | 1,582.00 | 1,618.00 | 1,618.00 | -0.37% | 160,951 |
| Mar 3, 2026 | 1,653.00 | 1,674.00 | 1,594.00 | 1,624.00 | 1,624.00 | -1.75% | 1,331,180 |
| Mar 2, 2026 | 1,700.00 | 1,714.00 | 1,623.00 | 1,653.00 | 1,653.00 | 0.61% | 469,375 |
| Feb 27, 2026 | 1,715.00 | 1,718.00 | 1,637.00 | 1,643.00 | 1,643.00 | -3.07% | 129,082 |
| Feb 26, 2026 | 1,706.00 | 1,733.00 | 1,664.00 | 1,695.00 | 1,695.00 | -0.41% | 200,608 |
| Feb 25, 2026 | 1,701.00 | 1,718.00 | 1,668.00 | 1,702.00 | 1,702.00 | -0.76% | 136,757 |
| Feb 24, 2026 | 1,695.00 | 1,729.00 | 1,663.00 | 1,715.00 | 1,715.00 | 1.18% | 92,717 |
| Feb 23, 2026 | 1,770.00 | 1,791.00 | 1,668.00 | 1,695.00 | 1,695.00 | -3.97% | 306,961 |
| Feb 20, 2026 | 1,693.00 | 1,776.00 | 1,678.00 | 1,765.00 | 1,765.00 | 4.31% | 803,335 |
| Feb 19, 2026 | 1,650.00 | 1,709.00 | 1,610.00 | 1,692.00 | 1,692.00 | 2.55% | 146,405 |
| Feb 18, 2026 | 1,736.00 | 1,736.00 | 1,641.00 | 1,650.00 | 1,650.00 | -5.34% | 285,269 |
| Feb 13, 2026 | 1,750.00 | 1,834.00 | 1,735.00 | 1,743.00 | 1,743.00 | -0.80% | 134,384 |
| Feb 12, 2026 | 1,885.00 | 1,898.00 | 1,755.00 | 1,757.00 | 1,757.00 | -6.69% | 318,617 |
| Feb 11, 2026 | 1,919.00 | 1,942.00 | 1,878.00 | 1,883.00 | 1,883.00 | -1.47% | 231,999 |
| Feb 10, 2026 | 1,886.00 | 1,915.00 | 1,836.00 | 1,911.00 | 1,911.00 | 2.03% | 469,511 |
| Feb 9, 2026 | 1,990.00 | 1,999.00 | 1,842.00 | 1,873.00 | 1,873.00 | -3.20% | 335,105 |
| Feb 6, 2026 | 1,980.00 | 2,000.00 | 1,898.00 | 1,935.00 | 1,935.00 | 1.31% | 319,142 |
| Feb 5, 2026 | 1,957.00 | 2,000.00 | 1,882.00 | 1,910.00 | 1,910.00 | -2.15% | 173,943 |
| Feb 4, 2026 | 1,950.00 | 2,029.00 | 1,850.00 | 1,952.00 | 1,952.00 | 0.10% | 435,246 |
| Feb 3, 2026 | 1,975.00 | 2,050.00 | 1,917.00 | 1,950.00 | 1,950.00 | -2.30% | 412,994 |
| Feb 2, 2026 | 2,041.00 | 2,096.00 | 1,980.00 | 1,996.00 | 1,996.00 | -1.87% | 251,031 |
| Jan 30, 2026 | 2,030.00 | 2,077.00 | 1,985.00 | 2,034.00 | 2,034.00 | -1.07% | 365,328 |
| Jan 29, 2026 | 2,052.00 | 2,091.00 | 2,020.00 | 2,056.00 | 2,056.00 | -0.29% | 336,077 |
| Jan 28, 2026 | 2,125.00 | 2,210.00 | 2,015.00 | 2,062.00 | 2,062.00 | -2.74% | 323,640 |
| Jan 27, 2026 | 1,938.00 | 2,132.00 | 1,900.00 | 2,120.00 | 2,120.00 | 9.84% | 816,233 |
| Jan 26, 2026 | 1,915.00 | 1,981.00 | 1,884.00 | 1,930.00 | 1,930.00 | 0.94% | 468,763 |
| Jan 23, 2026 | 1,931.00 | 1,960.00 | 1,901.00 | 1,912.00 | 1,912.00 | -0.73% | 238,098 |
| Jan 22, 2026 | 1,920.00 | 1,950.00 | 1,880.00 | 1,926.00 | 1,926.00 | 1.42% | 174,263 |
| Jan 21, 2026 | 1,905.00 | 1,934.00 | 1,862.00 | 1,899.00 | 1,899.00 | 1.06% | 271,450 |
| Jan 20, 2026 | 1,864.00 | 1,905.00 | 1,827.00 | 1,879.00 | 1,879.00 | 0.91% | 369,569 |
| Jan 19, 2026 | 1,885.00 | 1,910.00 | 1,805.00 | 1,862.00 | 1,862.00 | -1.22% | 70,582 |
| Jan 16, 2026 | 1,865.00 | 1,933.00 | 1,852.00 | 1,885.00 | 1,885.00 | 0.43% | 267,176 |
| Jan 15, 2026 | 1,920.00 | 1,970.00 | 1,861.00 | 1,877.00 | 1,877.00 | -2.19% | 291,138 |
| Jan 14, 2026 | 1,950.00 | 1,975.00 | 1,902.00 | 1,919.00 | 1,919.00 | -0.57% | 263,934 |
| Jan 13, 2026 | 1,953.00 | 1,955.00 | 1,908.00 | 1,930.00 | 1,930.00 | -1.08% | 276,460 |
| Jan 12, 2026 | 1,908.00 | 1,953.00 | 1,886.00 | 1,951.00 | 1,951.00 | 2.41% | 609,958 |
| Jan 9, 2026 | 1,899.00 | 1,960.00 | 1,882.00 | 1,905.00 | 1,905.00 | 0.79% | 519,206 |
| Jan 8, 2026 | 1,819.00 | 1,897.00 | 1,782.00 | 1,890.00 | 1,890.00 | 3.90% | 542,537 |
| Jan 7, 2026 | 1,900.00 | 1,900.00 | 1,800.00 | 1,819.00 | 1,819.00 | -3.30% | 421,856 |
| Jan 6, 2026 | 1,875.00 | 1,952.00 | 1,875.00 | 1,881.00 | 1,881.00 | -0.63% | 294,177 |
| Jan 5, 2026 | 1,940.00 | 1,940.00 | 1,850.00 | 1,893.00 | 1,893.00 | -2.22% | 613,375 |
| Jan 2, 2026 | 1,950.00 | 2,000.00 | 1,908.00 | 1,936.00 | 1,936.00 | 0.94% | 345,395 |
| Dec 30, 2025 | 1,900.00 | 1,970.00 | 1,832.00 | 1,918.00 | 1,918.00 | 2.13% | 650,598 |
| Dec 29, 2025 | 1,801.00 | 1,895.00 | 1,775.00 | 1,878.00 | 1,878.00 | 3.76% | 737,778 |
| Dec 26, 2025 | 1,760.00 | 1,825.00 | 1,760.00 | 1,810.00 | 1,810.00 | 0.95% | 287,429 |
| Dec 24, 2025 | 1,750.00 | 1,857.00 | 1,750.00 | 1,793.00 | 1,793.00 | 0.11% | 31,000 |
| Dec 23, 2025 | 1,825.00 | 1,860.00 | 1,785.00 | 1,791.00 | 1,791.00 | -0.50% | 304,899 |
| Dec 22, 2025 | 1,819.00 | 1,860.00 | 1,785.00 | 1,800.00 | 1,800.00 | -1.10% | 326,252 |
| Dec 19, 2025 | 1,850.00 | 1,850.00 | 1,810.00 | 1,820.00 | 1,820.00 | -0.60% | 241,810 |
| Dec 18, 2025 | 1,806.00 | 1,845.00 | 1,781.00 | 1,831.00 | 1,831.00 | 1.72% | 484,462 |
| Dec 17, 2025 | 1,755.00 | 1,804.00 | 1,751.00 | 1,800.00 | 1,800.00 | 2.45% | 338,806 |
| Dec 16, 2025 | 1,830.00 | 1,839.00 | 1,729.00 | 1,757.00 | 1,757.00 | -2.28% | 343,065 |
| Dec 15, 2025 | 1,806.00 | 1,839.00 | 1,776.00 | 1,798.00 | 1,798.00 | -0.11% | 196,618 |
| Dec 12, 2025 | 1,760.00 | 1,809.00 | 1,729.00 | 1,800.00 | 1,800.00 | 2.39% | 393,077 |
| Dec 11, 2025 | 1,750.00 | 1,789.00 | 1,711.00 | 1,758.00 | 1,758.00 | 1.21% | 226,678 |
| Dec 10, 2025 | 1,759.00 | 1,769.00 | 1,695.00 | 1,737.00 | 1,737.00 | 2.24% | 189,842 |
| Dec 9, 2025 | 1,745.00 | 1,810.00 | 1,695.00 | 1,699.00 | 1,699.00 | -2.24% | 324,638 |
| 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 |