Kreate Group Oyj (FRA:16T)
Germany · Delayed Price · Currency is EUR 27.90
+0.30 (1.09%)
Last updated: Aug 26, 2026, 8:12 AM CET
FRA:16T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 1.09% | - |
| Aug 25, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.47% | - |
| Aug 24, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 2.17% | 22 |
| Aug 21, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 0.36% | 22 |
| Aug 20, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.13% | - |
| Aug 19, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.81% | - |
| Aug 18, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -2.12% | - |
| Aug 17, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 1.07% | - |
| Aug 14, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.36% | - |
| Aug 13, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -1.41% | - |
| Aug 12, 2026 | 27.20 | 28.30 | 27.20 | 28.30 | 28.30 | 1.07% | 50 |
| Aug 11, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | -2.44% | 49 |
| Aug 10, 2026 | 28.60 | 28.70 | 28.60 | 28.70 | 28.70 | 1.77% | 596 |
| Aug 7, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Aug 6, 2026 | 28.80 | 28.80 | 28.20 | 28.20 | 28.20 | -1.05% | 1,442 |
| Aug 5, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Aug 4, 2026 | 26.30 | 28.50 | 26.30 | 28.50 | 28.50 | 1.79% | 846 |
| Aug 3, 2026 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | -1.06% | 249 |
| Jul 31, 2026 | 26.60 | 28.40 | 26.60 | 28.30 | 28.30 | 7.20% | 172 |
| Jul 30, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.12% | - |
| Jul 29, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 2.69% | - |
| Jul 28, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -10.65% | - |
| Jul 27, 2026 | 27.20 | 29.10 | 27.20 | 29.10 | 29.10 | 6.59% | 4 |
| Jul 24, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 1.11% | - |
| Jul 23, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.46% | - |
| Jul 22, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -11.61% | - |
| Jul 21, 2026 | 29.70 | 31.00 | 29.70 | 31.00 | 31.00 | 2.31% | 72 |
| Jul 20, 2026 | 29.20 | 30.80 | 29.20 | 30.30 | 30.30 | -5.02% | 154 |
| Jul 17, 2026 | 29.60 | 31.90 | 29.60 | 31.90 | 31.90 | 11.93% | 107 |
| Jul 16, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -1.04% | - |
| Jul 15, 2026 | 26.90 | 28.80 | 26.90 | 28.80 | 28.80 | 14.29% | 30 |
| Jul 14, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.33% | - |
| Jul 13, 2026 | 25.30 | 25.80 | 25.30 | 25.80 | 25.80 | 1.98% | 99 |
| Jul 10, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 2.85% | - |
| Jul 9, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| Jul 8, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | - |
| Jul 7, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.20% | - |
| Jul 6, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.79% | - |
| Jul 3, 2026 | 25.10 | 25.90 | 25.10 | 25.30 | 25.30 | 2.85% | 565 |
| Jul 2, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -4.28% | - |
| Jul 1, 2026 | 24.10 | 26.30 | 24.10 | 25.70 | 25.70 | -3.75% | 403 |
| Jun 30, 2026 | 22.50 | 26.70 | 22.50 | 26.70 | 26.70 | 13.62% | 35 |
| Jun 29, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -10.98% | - |
| Jun 26, 2026 | 24.60 | 26.40 | 24.60 | 26.40 | 26.40 | -0.75% | 34 |
| Jun 25, 2026 | 24.40 | 26.60 | 24.40 | 26.60 | 26.60 | 0.76% | 156 |
| Jun 24, 2026 | 24.30 | 26.40 | 24.30 | 26.40 | 26.40 | -1.86% | 151 |
| Jun 23, 2026 | 27.80 | 27.80 | 25.00 | 26.90 | 26.90 | -3.58% | 178 |
| Jun 22, 2026 | 24.10 | 27.90 | 24.10 | 27.90 | 27.90 | 12.50% | 216 |
| Jun 19, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Jun 18, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 7.83% | - |