Kreate Group Oyj (FRA:16T)
Germany · Delayed Price · Currency is EUR 12.55
-0.05 (-0.40%)
Last updated: Jan 6, 2026, 11:46 AM CET
Kreate Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 1.94% | - |
| Jan 8, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -3.73% | 1 |
| Jan 7, 2026 | 12.60 | 13.40 | 12.60 | 13.40 | 13.40 | 6.77% | 240 |
| Jan 6, 2026 | 12.60 | 12.60 | 12.55 | 12.55 | 12.55 | -0.40% | 6 |
| Jan 5, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Jan 2, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.34% | - |
| Dec 30, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.19% | - |
| Dec 29, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 1.61% | - |
| Dec 23, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -2.35% | - |
| Dec 22, 2025 | 12.05 | 12.75 | 12.05 | 12.75 | 12.75 | 6.69% | 608 |
| Dec 19, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 1.27% | - |
| Dec 18, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 4.89% | - |
| Dec 17, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -3.85% | - |
| Dec 16, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | -2.09% | 40 |
| Dec 15, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.83% | - |
| Dec 12, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -3.60% | - |
| Dec 11, 2025 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | - | 426 |
| Dec 10, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.96% | - |
| Dec 9, 2025 | 12.65 | 12.75 | 12.65 | 12.75 | 12.75 | 0.79% | 540 |
| Dec 8, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.80% | - |
| Dec 5, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 1.62% | - |
| Dec 4, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.82% | - |
| Dec 3, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Dec 2, 2025 | 12.30 | 12.30 | 12.25 | 12.25 | 12.25 | 2.94% | - |
| Dec 1, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2.15% | - |
| 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 | - | - |