Kreate Group Oyj (FRA:16T)
Germany · Delayed Price · Currency is EUR 36.90
-1.70 (-4.40%)
Last updated: Oct 23, 2026, 8:05 AM CEST
FRA:16T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -4.40% | 3 |
| Oct 22, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 5.46% | - |
| Oct 21, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.27% | - |
| Oct 20, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -0.81% | - |
| Oct 19, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.27% | - |
| Oct 16, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -3.91% | - |
| Oct 15, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -4.24% | - |
| Oct 14, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 0.25% | - |
| Oct 13, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -3.85% | 3 |
| Oct 12, 2026 | 41.50 | 42.00 | 41.50 | 41.60 | 41.60 | 4.00% | 93 |
| Oct 9, 2026 | 39.50 | 40.40 | 39.50 | 40.00 | 40.00 | 3.09% | 350 |
| Oct 8, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -4.20% | - |
| Oct 7, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -0.49% | 950 |
| Oct 6, 2026 | 41.00 | 41.00 | 40.70 | 40.70 | 40.70 | -1.69% | 26 |
| Oct 5, 2026 | 37.80 | 41.40 | 37.80 | 41.40 | 41.40 | 8.38% | 1,279 |
| Oct 2, 2026 | 38.00 | 38.20 | 38.00 | 38.20 | 38.20 | -0.26% | 205 |
| Oct 1, 2026 | 37.00 | 38.30 | 37.00 | 38.30 | 38.30 | 3.51% | 55 |
| Sep 30, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.27% | - |
| Sep 29, 2026 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 1.37% | - |
| Sep 28, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.39% | - |
| Sep 25, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -2.43% | - |
| Sep 24, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.27% | 172 |
| Sep 23, 2026 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 18.91% | - |
| Sep 22, 2026 | 31.10 | 31.50 | 31.10 | 31.50 | 31.20 | 2.27% | 30 |
| Sep 21, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.51 | 0.33% | - |
| Sep 18, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.41 | 5.50% | - |
| Sep 17, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 28.82 | -1.36% | - |
| Sep 16, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.22 | 2.43% | - |
| Sep 15, 2026 | 28.30 | 28.80 | 28.30 | 28.80 | 28.53 | 0.35% | 200 |
| Sep 14, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.43 | -1.37% | - |
| Sep 11, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 28.82 | -6.13% | - |
| Sep 10, 2026 | 28.60 | 31.00 | 28.60 | 31.00 | 30.70 | 6.90% | 3 |
| Sep 9, 2026 | 27.40 | 29.00 | 27.40 | 29.00 | 28.72 | 3.94% | 500 |
| Sep 8, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.63 | 1.09% | - |
| Sep 7, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.34 | - | - |
| Sep 4, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.34 | - | - |
| Sep 3, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.34 | -4.17% | - |
| Sep 2, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.53 | 4.35% | 114 |
| Sep 1, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.34 | -6.12% | - |
| Aug 31, 2026 | 28.10 | 29.40 | 28.10 | 29.40 | 29.12 | 4.63% | 219 |
| Aug 28, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 27.83 | 1.08% | - |
| Aug 27, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.54 | -0.36% | - |
| Aug 26, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.63 | 1.09% | - |
| Aug 25, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.34 | -2.47% | - |
| Aug 24, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.03 | 2.17% | 22 |
| Aug 21, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.44 | 0.36% | 22 |
| Aug 20, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.34 | -2.13% | - |
| Aug 19, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.93 | 1.81% | - |
| Aug 18, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.44 | -2.12% | - |
| Aug 17, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.03 | 1.07% | - |