Kreate Group Oyj (FRA:16T)
Germany · Delayed Price · Currency is EUR 11.65
+0.20 (1.75%)
Last updated: Nov 28, 2025, 8:16 AM CET
Kreate Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 1.75% | - |
| Nov 27, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | - |
| Nov 26, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -1.29% | - |
| Nov 25, 2025 | 11.55 | 11.60 | 11.55 | 11.60 | 11.60 | 0.87% | 19 |
| Nov 24, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Nov 21, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.30% | 700 |
| Nov 20, 2025 | 11.50 | 11.55 | 11.50 | 11.55 | 11.55 | -0.86% | 646 |
| Nov 19, 2025 | 11.55 | 11.65 | 11.55 | 11.65 | 11.65 | 1.75% | 342 |
| Nov 18, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -1.29% | - |
| Nov 17, 2025 | 11.65 | 11.65 | 11.60 | 11.60 | 11.60 | 0.43% | 9 |
| Nov 14, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 1.32% | - |
| Nov 13, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -2.15% | - |
| Nov 12, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.87% | - |
| Nov 11, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 2.67% | - |
| Nov 10, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.45% | - |
| Nov 7, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Nov 6, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.31% | - |
| Nov 5, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 1.33% | - |
| Nov 4, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.44% | - |
| Nov 3, 2025 | 11.25 | 11.40 | 11.25 | 11.35 | 11.35 | 1.79% | 18 |
| Oct 31, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 2.29% | - |
| Oct 30, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Oct 29, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| Oct 28, 2025 | 10.95 | 11.10 | 10.95 | 11.10 | 11.10 | 6.22% | 5 |
| Oct 27, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| Oct 24, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.48% | - |
| Oct 23, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.41% | - |
| Oct 22, 2025 | 10.00 | 10.65 | 10.00 | 10.65 | 10.65 | 5.97% | 60 |
| Oct 21, 2025 | 10.00 | 10.05 | 10.00 | 10.05 | 10.05 | 0.50% | 240 |
| Oct 20, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3.09% | - |
| Oct 17, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Oct 16, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | - |
| Oct 15, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.41% | - |
| Oct 14, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -1.21% | - |
| Oct 13, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 1.23% | - |
| Oct 10, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.81% | - |
| Oct 9, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 2.50% | - |
| Oct 8, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -4.48% | - |
| Oct 7, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.50% | - |
| Oct 6, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.42% | - |
| Oct 3, 2025 | 10.05 | 10.35 | 10.05 | 10.35 | 10.35 | - | 48 |
| Oct 2, 2025 | 10.15 | 10.35 | 10.15 | 10.35 | 10.35 | 2.99% | 6 |
| Oct 1, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | - |
| Sep 30, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.99% | - |
| Sep 29, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 2.73% | - |
| Sep 26, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.40% | - |
| Sep 25, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.80% | - |
| Sep 24, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Sep 23, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.85 | 0.50% | - |
| Sep 22, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 9.80 | - | - |