Kreate Group Oyj (FRA:16T)
Germany · Delayed Price · Currency is EUR 9.06
0.00 (0.00%)
At close: Aug 1, 2025, 10:00 PM CET
Kreate Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | - | - | 62 |
| Jul 31, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | - | 0.89% | - |
| Jul 30, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | - | -0.22% | - |
| Jul 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1.58% | 62 |
| Jul 28, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | - | 0.91% | - |
| Jul 25, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | - | -0.23% | 62 |
| Jul 24, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | - | -1.79% | - |
| Jul 23, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | - | 2.99% | 62 |
| Jul 22, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | - | 0.23% | - |
| Jul 21, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | - | -1.36% | 62 |
| Jul 18, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | - | -1.79% | 62 |
| Jul 17, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | - | 2.75% | 62 |
| Jul 16, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | - | -0.46% | 62 |
| Jul 15, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | - | 0.23% | 62 |
| Jul 14, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | - | -1.58% | 62 |
| Jul 11, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | - | -0.45% | 62 |
| Jul 10, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | - | - | 62 |
| Jul 9, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | - | -2.83% | - |
| Jul 8, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | - | - | 62 |
| Jul 7, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | - | -0.22% | 62 |
| Jul 4, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | - | 1.77% | 62 |
| Jul 3, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | - | - | 62 |
| Jul 2, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | - | 0.22% | - |
| Jul 1, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | - | 2.97% | - |
| Jun 30, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | - | 4.04% | - |
| Jun 27, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | - | 2.18% | 62 |
| Jun 26, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | - | 1.98% | - |
| Jun 25, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | - | 1.00% | 62 |
| Jun 24, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | - | - |
| Jun 23, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | -0.99% | 62 |
| Jun 20, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | - | - | 62 |
| Jun 19, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | - | - | 62 |
| Jun 18, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | - | 0.25% | 62 |
| Jun 17, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | - | 2.03% | - |
| Jun 16, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | - | -2.23% | - |
| Jun 13, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | - | -0.25% | - |
| Jun 12, 2025 | 8.12 | 8.12 | 8.10 | 8.10 | - | -0.49% | 62 |
| Jun 11, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | - | - | 1,400 |
| Jun 10, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | - | - | 1,400 |
| Jun 9, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | - | 0.99% | 1,400 |
| Jun 6, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | - | - | 1,400 |
| Jun 5, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | - | 0.25% | 1,400 |
| Jun 4, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | - | 0.50% | 1,400 |
| Jun 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1.52% | - |
| Jun 2, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | - | -0.25% | 1,400 |
| May 30, 2025 | 7.50 | 7.90 | 7.50 | 7.90 | - | - | 1,400 |
| May 29, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | - | 0.25% | 9 |
| May 28, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | - | -0.25% | - |
| May 27, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | - | - | 9 |
| May 26, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | - | 0.51% | 9 |