Kreate Group Oyj (FRA:16T)
Germany · Delayed Price · Currency is EUR 13.30
-0.90 (-6.34%)
Last updated: Feb 20, 2026, 8:08 AM CET
Kreate Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -6.34% | - |
| Feb 19, 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | 0.71% | 400 |
| Feb 18, 2026 | 14.15 | 14.15 | 14.10 | 14.10 | 14.10 | -0.35% | 875 |
| Feb 17, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 5.99% | - |
| Feb 16, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.75% | - |
| Feb 13, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -5.36% | - |
| Feb 12, 2026 | 13.40 | 14.20 | 13.40 | 14.00 | 14.00 | 0.72% | 848 |
| Feb 11, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | -0.71% | 190 |
| Feb 10, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Feb 9, 2026 | 13.80 | 14.10 | 13.80 | 13.90 | 13.90 | 7.34% | 1,500 |
| Feb 6, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 1.17% | - |
| Feb 5, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.39% | - |
| Feb 4, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 3.63% | - |
| Feb 3, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -4.25% | - |
| Feb 2, 2026 | 12.85 | 12.95 | 12.85 | 12.95 | 12.95 | -1.15% | 15 |
| Jan 30, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.38% | - |
| Jan 29, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -2.95% | - |
| Jan 28, 2026 | 13.45 | 13.60 | 13.45 | 13.55 | 13.55 | 0.74% | 800 |
| Jan 27, 2026 | 13.35 | 13.45 | 13.35 | 13.45 | 13.45 | -0.37% | 400 |
| Jan 26, 2026 | 12.95 | 13.50 | 12.95 | 13.50 | 13.50 | 4.25% | 12 |
| Jan 23, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -3.00% | - |
| Jan 22, 2026 | 13.15 | 13.35 | 13.15 | 13.35 | 13.35 | 7.23% | 200 |
| Jan 21, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.40% | - |
| Jan 20, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.20% | - |
| Jan 19, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -4.20% | - |
| Jan 16, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 4.38% | - |
| Jan 15, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -1.18% | - |
| Jan 14, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Jan 13, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.17% | - |
| Jan 12, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -2.28% | - |
| 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% | - |