Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (BCBA:CRES)
Argentina
· Delayed Price · Currency is ARS 1,703.00
-9.00 (-0.53%)
Apr 28, 2026, 4:58 PM BRT
BCBA:CRES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,726.00 | 1,729.00 | 1,686.00 | 1,702.00 | 1,702.00 | -0.53% | 271,956 |
| Apr 27, 2026 | 1,662.00 | 1,739.00 | 1,662.00 | 1,711.00 | 1,711.00 | 3.01% | 403,508 |
| Apr 24, 2026 | 1,635.00 | 1,674.00 | 1,601.00 | 1,661.00 | 1,661.00 | 2.59% | 192,901 |
| Apr 23, 2026 | 1,655.00 | 1,674.00 | 1,618.00 | 1,619.00 | 1,619.00 | -2.18% | 171,593 |
| Apr 22, 2026 | 1,720.00 | 1,720.00 | 1,637.00 | 1,655.00 | 1,655.00 | -2.36% | 250,328 |
| Apr 21, 2026 | 1,710.00 | 1,735.00 | 1,690.00 | 1,695.00 | 1,695.00 | -0.64% | 503,637 |
| Apr 20, 2026 | 1,697.00 | 1,749.00 | 1,683.00 | 1,706.00 | 1,706.00 | 0.71% | 270,059 |
| Apr 17, 2026 | 1,710.00 | 1,710.00 | 1,666.00 | 1,694.00 | 1,694.00 | 0.24% | 207,560 |
| Apr 16, 2026 | 1,679.00 | 1,698.00 | 1,650.00 | 1,690.00 | 1,690.00 | 1.08% | 309,924 |
| Apr 15, 2026 | 1,720.00 | 1,729.00 | 1,667.00 | 1,672.00 | 1,672.00 | -2.68% | 336,997 |
| Apr 14, 2026 | 1,770.00 | 1,794.00 | 1,712.00 | 1,718.00 | 1,718.00 | -3.10% | 517,472 |
| Apr 13, 2026 | 1,775.00 | 1,792.00 | 1,740.00 | 1,773.00 | 1,773.00 | -0.23% | 278,913 |
| Apr 10, 2026 | 1,756.00 | 1,837.00 | 1,756.00 | 1,777.00 | 1,777.00 | -0.50% | 344,204 |
| Apr 9, 2026 | 1,850.00 | 1,859.00 | 1,782.00 | 1,786.00 | 1,786.00 | -3.25% | 250,838 |
| Apr 8, 2026 | 1,812.00 | 1,863.00 | 1,812.00 | 1,846.00 | 1,846.00 | 1.60% | 428,194 |
| Apr 7, 2026 | 1,869.00 | 1,869.00 | 1,791.00 | 1,817.00 | 1,817.00 | -1.84% | 325,281 |
| Apr 6, 2026 | 1,871.00 | 1,882.00 | 1,841.00 | 1,851.00 | 1,851.00 | -0.80% | 578,213 |
| Apr 1, 2026 | 1,871.00 | 1,885.00 | 1,807.00 | 1,866.00 | 1,866.00 | -0.32% | 398,674 |
| Mar 31, 2026 | 1,845.00 | 1,890.00 | 1,812.00 | 1,872.00 | 1,872.00 | 2.86% | 500,456 |
| Mar 30, 2026 | 1,791.00 | 1,844.00 | 1,780.00 | 1,820.00 | 1,820.00 | 2.19% | 412,475 |
| Mar 27, 2026 | 1,779.00 | 1,815.00 | 1,735.00 | 1,781.00 | 1,781.00 | 1.02% | 462,190 |
| Mar 26, 2026 | 1,820.00 | 1,848.00 | 1,745.00 | 1,763.00 | 1,763.00 | -3.50% | 311,589 |
| Mar 25, 2026 | 1,849.00 | 1,862.00 | 1,802.00 | 1,827.00 | 1,827.00 | 0.38% | 406,898 |
| Mar 23, 2026 | 1,746.00 | 1,843.00 | 1,714.00 | 1,820.00 | 1,820.00 | 3.94% | 87,374 |
| Mar 20, 2026 | 1,780.00 | 1,815.00 | 1,733.00 | 1,751.00 | 1,751.00 | -1.57% | 252,759 |
| Mar 19, 2026 | 1,703.00 | 1,785.00 | 1,690.00 | 1,779.00 | 1,779.00 | 4.40% | 1,130,510 |
| Mar 18, 2026 | 1,704.00 | 1,738.00 | 1,685.00 | 1,704.00 | 1,704.00 | 1.25% | 361,504 |
| Mar 17, 2026 | 1,672.00 | 1,738.00 | 1,662.00 | 1,683.00 | 1,683.00 | 0.78% | 155,625 |
| Mar 16, 2026 | 1,730.00 | 1,746.00 | 1,665.00 | 1,670.00 | 1,670.00 | -3.02% | 711,046 |
| Mar 13, 2026 | 1,738.00 | 1,768.00 | 1,695.00 | 1,722.00 | 1,722.00 | -0.63% | 566,035 |
| Mar 12, 2026 | 1,710.00 | 1,750.00 | 1,690.00 | 1,733.00 | 1,733.00 | 1.11% | 314,470 |
| Mar 11, 2026 | 1,707.00 | 1,724.00 | 1,653.00 | 1,714.00 | 1,714.00 | 3.56% | 350,428 |
| Mar 10, 2026 | 1,660.00 | 1,706.00 | 1,600.00 | 1,655.00 | 1,655.00 | 1.41% | 999,338 |
| Mar 9, 2026 | 1,580.00 | 1,675.00 | 1,580.00 | 1,632.00 | 1,632.00 | 2.32% | 854,726 |
| 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 |