Kreate Group Oyj (FRA:16T)
Germany · Delayed Price · Currency is EUR 12.20
-0.70 (-5.43%)
At close: Mar 27, 2026
FRA:16T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -5.43% | - |
| Mar 26, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.60 | -1.53% | - |
| Mar 25, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.80 | 6.07% | - |
| Mar 24, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.06 | -2.37% | - |
| Mar 23, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.36 | - | 315 |
| Mar 20, 2026 | 11.95 | 13.10 | 11.95 | 12.65 | 12.36 | -0.39% | 1,922 |
| Mar 19, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.40 | 0.40% | 314 |
| Mar 18, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.36 | -5.95% | - |
| Mar 17, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.14 | -2.54% | - |
| Mar 16, 2026 | 12.70 | 13.80 | 12.70 | 13.80 | 13.48 | 8.66% | 317 |
| Mar 13, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.40 | -0.39% | - |
| Mar 12, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.45 | -6.25% | - |
| Mar 11, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.28 | 5.84% | - |
| Mar 10, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.55 | -2.65% | - |
| Mar 9, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.89 | -0.75% | - |
| Mar 6, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 12.99 | 0.76% | - |
| Mar 5, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.89 | -1.86% | - |
| Mar 4, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.14 | 3.86% | - |
| Mar 3, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.65 | -5.82% | - |
| Mar 2, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.43 | 4.96% | - |
| Feb 27, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.80 | -1.13% | - |
| Feb 26, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 12.94 | 1.92% | - |
| Feb 25, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.70 | -9.72% | - |
| Feb 24, 2026 | 13.85 | 14.40 | 13.85 | 14.40 | 14.07 | 2.49% | 500 |
| Feb 23, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 13.72 | 5.64% | 284 |
| Feb 20, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 12.99 | -6.34% | - |
| Feb 19, 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 13.87 | 0.71% | 400 |
| Feb 18, 2026 | 14.15 | 14.15 | 14.10 | 14.10 | 13.77 | -0.35% | 875 |
| Feb 17, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 13.82 | 5.99% | - |
| Feb 16, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.04 | 0.75% | - |
| Feb 13, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 12.94 | -5.36% | - |
| Feb 12, 2026 | 13.40 | 14.20 | 13.40 | 14.00 | 13.67 | 0.72% | 848 |
| Feb 11, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.58 | -0.71% | 190 |
| Feb 10, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.67 | 0.72% | - |
| Feb 9, 2026 | 13.80 | 14.10 | 13.80 | 13.90 | 13.58 | 7.34% | 1,500 |
| Feb 6, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.65 | 1.17% | - |
| Feb 5, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.50 | -0.39% | - |
| Feb 4, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.55 | 3.63% | - |
| Feb 3, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.11 | -4.25% | - |
| Feb 2, 2026 | 12.85 | 12.95 | 12.85 | 12.95 | 12.65 | -1.15% | 15 |
| Jan 30, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.80 | -0.38% | - |
| Jan 29, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 12.84 | -2.95% | - |
| Jan 28, 2026 | 13.45 | 13.60 | 13.45 | 13.55 | 13.23 | 0.74% | 800 |
| Jan 27, 2026 | 13.35 | 13.45 | 13.35 | 13.45 | 13.14 | -0.37% | 400 |
| Jan 26, 2026 | 12.95 | 13.50 | 12.95 | 13.50 | 13.19 | 4.25% | 12 |
| Jan 23, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.65 | -3.00% | - |
| Jan 22, 2026 | 13.15 | 13.35 | 13.15 | 13.35 | 13.04 | 7.23% | 200 |
| Jan 21, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.16 | 0.40% | - |
| Jan 20, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.11 | -1.20% | - |
| Jan 19, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.26 | -4.20% | - |