Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (FRA:CD8)
Germany
· Delayed Price · Currency is EUR 9.75
-0.20 (-2.01%)
At close: Dec 5, 2025
FRA:CD8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.00 | 10.10 | 9.90 | 9.95 | 9.95 | - | 1,050 |
| Dec 3, 2025 | 9.70 | 9.95 | 9.60 | 9.95 | 9.95 | 3.11% | - |
| Dec 2, 2025 | 9.80 | 10.20 | 9.65 | 9.65 | 9.65 | -1.53% | 250 |
| Dec 1, 2025 | 10.10 | 10.10 | 9.80 | 9.80 | 9.80 | -2.97% | - |
| Nov 28, 2025 | 10.40 | 10.40 | 9.95 | 10.10 | 10.10 | -2.88% | - |
| Nov 27, 2025 | 10.60 | 10.60 | 10.20 | 10.40 | 9.86 | -0.95% | - |
| Nov 26, 2025 | 9.75 | 10.50 | 9.75 | 10.50 | 9.96 | 7.69% | - |
| Nov 25, 2025 | 9.80 | 9.90 | 9.65 | 9.75 | 9.25 | -0.51% | 249 |
| Nov 24, 2025 | 9.70 | 9.80 | 9.65 | 9.80 | 9.30 | - | - |
| Nov 21, 2025 | 10.00 | 10.00 | 9.55 | 9.80 | 9.30 | -2.00% | 1,158 |
| Nov 20, 2025 | 10.40 | 10.40 | 10.00 | 10.00 | 9.48 | -2.91% | - |
| Nov 19, 2025 | 10.20 | 10.30 | 10.10 | 10.30 | 9.77 | 3.00% | - |
| Nov 18, 2025 | 10.00 | 10.10 | 9.65 | 10.00 | 9.48 | - | 134 |
| Nov 17, 2025 | 9.95 | 10.20 | 9.95 | 10.00 | 9.48 | 2.04% | 3,069 |
| Nov 14, 2025 | 9.80 | 10.20 | 9.70 | 9.80 | 9.30 | - | 669 |
| Nov 13, 2025 | 10.30 | 10.30 | 9.80 | 9.80 | 9.30 | -2.97% | - |
| Nov 12, 2025 | 10.30 | 10.30 | 10.10 | 10.10 | 9.58 | -0.98% | - |
| Nov 11, 2025 | 9.90 | 10.20 | 9.75 | 10.20 | 9.67 | 4.62% | - |
| Nov 10, 2025 | 9.80 | 10.00 | 9.75 | 9.75 | 9.25 | - | 449 |
| Nov 7, 2025 | 9.75 | 9.80 | 9.55 | 9.75 | 9.25 | 0.52% | - |
| Nov 6, 2025 | 10.20 | 10.20 | 9.70 | 9.70 | 9.20 | -4.90% | - |
| Nov 5, 2025 | 10.40 | 10.60 | 10.20 | 10.20 | 9.67 | -1.92% | 759 |
| Nov 4, 2025 | 10.40 | 10.60 | 10.40 | 10.40 | 9.86 | -2.80% | - |
| Nov 3, 2025 | 10.80 | 11.40 | 10.70 | 10.70 | 10.15 | 0.94% | 1,618 |
| Oct 31, 2025 | 10.30 | 10.70 | 10.30 | 10.60 | 10.05 | 6.00% | - |
| Oct 30, 2025 | 10.40 | 10.40 | 10.00 | 10.00 | 9.48 | -3.85% | - |
| Oct 29, 2025 | 10.20 | 10.80 | 10.20 | 10.40 | 9.86 | 1.96% | 379 |
| Oct 28, 2025 | 9.90 | 10.80 | 9.90 | 10.20 | 9.67 | 2.00% | 3,270 |
| Oct 27, 2025 | 8.70 | 11.20 | 8.70 | 10.00 | 9.48 | 24.22% | 2,483 |
| Oct 24, 2025 | 8.15 | 8.20 | 7.95 | 8.05 | 7.64 | -0.62% | - |
| Oct 23, 2025 | 7.90 | 8.15 | 7.90 | 8.10 | 7.68 | 1.89% | 59 |
| Oct 22, 2025 | 8.10 | 8.10 | 7.70 | 7.95 | 7.54 | -0.62% | 256 |
| Oct 21, 2025 | 8.10 | 8.25 | 8.00 | 8.00 | 7.59 | -1.84% | - |
| Oct 20, 2025 | 8.20 | 8.30 | 8.15 | 8.15 | 7.73 | -0.61% | - |
| Oct 17, 2025 | 8.10 | 8.20 | 8.05 | 8.20 | 7.78 | 0.61% | 499 |
| Oct 16, 2025 | 8.25 | 8.25 | 8.10 | 8.15 | 7.73 | -1.81% | - |
| Oct 15, 2025 | 8.20 | 8.45 | 8.20 | 8.30 | 7.87 | 0.61% | - |
| Oct 14, 2025 | 8.55 | 8.70 | 8.25 | 8.25 | 7.83 | -4.62% | 99 |
| Oct 13, 2025 | 8.10 | 8.65 | 8.10 | 8.65 | 8.20 | 5.49% | 299 |
| Oct 10, 2025 | 8.65 | 8.65 | 8.20 | 8.20 | 7.78 | -5.75% | - |
| Oct 9, 2025 | 8.10 | 8.80 | 8.10 | 8.70 | 8.25 | 6.75% | 639 |
| Oct 8, 2025 | 8.00 | 8.15 | 7.95 | 8.15 | 7.73 | 2.52% | - |
| Oct 7, 2025 | 7.90 | 7.95 | 7.80 | 7.95 | 7.54 | 1.27% | 369 |
| Oct 6, 2025 | 8.00 | 8.00 | 7.85 | 7.85 | 7.45 | -1.26% | - |
| Oct 3, 2025 | 8.00 | 8.05 | 7.80 | 7.95 | 7.54 | -0.62% | 99 |
| Oct 2, 2025 | 7.75 | 8.00 | 7.75 | 8.00 | 7.59 | 3.23% | 109 |
| Oct 1, 2025 | 7.75 | 7.75 | 7.70 | 7.75 | 7.35 | -0.64% | - |
| Sep 30, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.40 | - | - |
| Sep 29, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.40 | -1.89% | 122 |
| Sep 26, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.54 | -3.05% | - |
| Sep 25, 2025 | 8.10 | 8.20 | 8.10 | 8.20 | 7.78 | 1.86% | 349 |
| Sep 24, 2025 | 7.90 | 8.05 | 7.90 | 8.05 | 7.64 | 0.63% | 69 |
| Sep 23, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.59 | 7.38% | - |
| Sep 22, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.07 | 1.36% | - |
| Sep 19, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 6.97 | -5.16% | - |
| Sep 18, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 7.35 | 6.16% | 149 |
| Sep 17, 2025 | 7.35 | 7.35 | 7.30 | 7.30 | 6.92 | 0.69% | 1,021 |
| Sep 16, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 6.88 | 0.69% | - |
| Sep 15, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 6.83 | -3.36% | - |
| Sep 12, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.07 | -3.25% | - |
| Sep 11, 2025 | 7.60 | 7.70 | 7.60 | 7.70 | 7.30 | 5.48% | 99 |
| Sep 10, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 6.92 | -2.01% | - |
| Sep 9, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.07 | -1.32% | - |
| Sep 8, 2025 | 8.10 | 8.10 | 7.55 | 7.55 | 7.16 | -8.48% | 336 |
| Sep 5, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 7.83 | 1.85% | - |
| Sep 4, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.68 | -4.71% | - |
| Sep 3, 2025 | 8.35 | 8.55 | 8.35 | 8.50 | 8.06 | -2.86% | 522 |
| Sep 2, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.30 | - | 99 |
| Sep 1, 2025 | 8.50 | 8.75 | 8.50 | 8.75 | 8.30 | -1.69% | 99 |
| Aug 29, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.44 | 1.71% | - |
| Aug 28, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.30 | -5.41% | - |
| Aug 27, 2025 | 9.00 | 9.25 | 9.00 | 9.25 | 8.77 | 3.93% | 63 |
| Aug 26, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.44 | -4.30% | 199 |
| Aug 25, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 8.82 | 1.09% | - |
| Aug 22, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 8.73 | 1.66% | - |
| Aug 21, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.58 | - | - |
| Aug 20, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.58 | -5.73% | - |
| Aug 19, 2025 | 9.40 | 9.60 | 9.40 | 9.60 | 9.11 | 4.92% | 249 |
| Aug 18, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 8.68 | -1.08% | - |
| Aug 15, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 8.77 | -2.12% | - |
| Aug 14, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 8.96 | -1.05% | - |
| Aug 13, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.06 | - | - |
| Aug 12, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.06 | - | - |
| Aug 11, 2025 | 9.30 | 9.55 | 9.30 | 9.55 | 9.06 | 0.53% | 149 |
| Aug 8, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.01 | -3.55% | - |
| Aug 7, 2025 | 9.80 | 9.90 | 9.80 | 9.85 | 9.34 | 0.51% | 3,404 |
| Aug 6, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.30 | 2.08% | - |
| Aug 5, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.11 | 3.23% | - |
| Aug 4, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 8.82 | -3.12% | - |
| Aug 1, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.11 | -5.88% | - |
| Jul 31, 2025 | 9.90 | 10.20 | 9.90 | 10.20 | 9.67 | -0.97% | 99 |
| Jul 30, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 9.77 | 4.04% | - |
| Jul 29, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.39 | 3.13% | - |
| Jul 28, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.11 | 1.59% | - |
| Jul 25, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 8.96 | 1.07% | - |
| Jul 24, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 8.87 | -0.53% | - |
| Jul 23, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 8.92 | 3.87% | 149 |
| Jul 22, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.58 | -2.16% | - |
| Jul 21, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 8.77 | -1.07% | - |
| Jul 18, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 8.87 | 1.08% | - |