Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cresud S.a.c.i. (CRESY.US) Share Price History

Time period:
to
Date Open High Low Close Volume
17th Dec 2025 (Wed) 11.32 11.48 11.31 11.40 6,335
16th Dec 2025 (Tue) 11.65 11.65 11.12 11.26 15,487
15th Dec 2025 (Mon) 11.80 11.85 11.64 11.74 29,606
12th Dec 2025 (Fri) 11.58 11.92 11.50 11.83 14,597
11th Dec 2025 (Thu) 11.58 11.62 11.35 11.56 17,834
10th Dec 2025 (Wed) 11.36 11.70 11.35 11.68 4,495
9th Dec 2025 (Tue) 11.48 11.48 11.265 11.33 6,304
8th Dec 2025 (Mon) 11.27 11.40 11.27 11.37 5,207
5th Dec 2025 (Fri) 12.03 12.04 11.37 11.49 7,643
4th Dec 2025 (Thu) 11.79 11.825 11.58 11.68 23,255
3rd Dec 2025 (Wed) 11.38 11.85 11.37 11.74 39,697
2nd Dec 2025 (Tue) 11.54 11.75 11.26 11.34 14,977
1st Dec 2025 (Mon) 11.80 11.80 11.44 11.50 19,361
28th Nov 2025 (Fri) 11.89 12.08 11.65 11.93 11,979
27th Nov 2025 (Thu) 11.41 12.34 11.41 12.29 28,155
26th Nov 2025 (Wed) 11.41 12.34 11.41 12.29 47,415
25th Nov 2025 (Tue) 11.23 11.44 11.21 11.37 31,173
24th Nov 2025 (Mon) 11.07 11.41 11.07 11.39 10,929
21st Nov 2025 (Fri) 11.50 11.52 11.02 11.34 1,523
20th Nov 2025 (Thu) 11.90 11.92 11.90 11.92 0
19th Nov 2025 (Wed) 11.90 12.08 11.74 11.92 5,006
18th Nov 2025 (Tue) 11.72 12.02 11.40 11.84 1,119
17th Nov 2025 (Mon) 11.855 12.03 11.71 11.76 8,482
14th Nov 2025 (Fri) 11.76 11.98 11.52 11.63 27,829
13th Nov 2025 (Thu) 12.07 12.09 11.48 11.50 9,474
12th Nov 2025 (Wed) 12.03 12.05 11.72 11.85 12,827
11th Nov 2025 (Tue) 11.84 12.02 11.69 11.87 24,394
10th Nov 2025 (Mon) 11.70 11.75 11.46 11.50 5,786
7th Nov 2025 (Fri) 11.17 11.47 11.04 11.41 9,162
6th Nov 2025 (Thu) 11.74 11.74 11.27 11.30 4,384
5th Nov 2025 (Wed) 12.07 12.21 11.75 11.78 4,914
4th Nov 2025 (Tue) 12.74 12.74 12.38 12.38 0
3rd Nov 2025 (Mon) 12.74 12.78 12.32 12.38 14,332
31st Oct 2025 (Fri) 11.98 12.51 11.93 12.37 14,805
30th Oct 2025 (Thu) 12.00 12.00 11.70 11.73 9,042
29th Oct 2025 (Wed) 12.215 12.64 12.08 12.175 13,086
28th Oct 2025 (Tue) 11.68 12.45 11.68 12.10 46,371
27th Oct 2025 (Mon) 10.905 13.44 10.905 11.88 69,613
24th Oct 2025 (Fri) 9.54 9.60 9.30 9.37 6,800
23rd Oct 2025 (Thu) 9.32 9.58 9.32 9.51 16,104
22nd Oct 2025 (Wed) 9.23 9.26 8.91 9.24 16,108
21st Oct 2025 (Tue) 9.53 9.72 9.28 9.32 30,499
20th Oct 2025 (Mon) 9.73 9.80 9.47 9.52 26,043
FTSE 100 Latest
Value9,774.32
Change89.53