Kreate Group Oyj (FRA:16T)
Germany · Delayed Price · Currency is EUR 20.10
+0.40 (2.03%)
Last updated: Jun 4, 2026, 9:12 AM CET
FRA:16T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | - | 2.03% | - |
| Jun 3, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.48% | - |
| Jun 2, 2026 | 19.70 | 21.20 | 19.70 | 20.20 | 20.20 | 4.66% | 6,535 |
| Jun 1, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 4.61% | - |
| May 29, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -1.07% | - |
| May 28, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 3.32% | - |
| May 27, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -1.10% | - |
| May 26, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 1.39% | - |
| May 25, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 6.19% | - |
| May 22, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 2.42% | - |
| May 21, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.30% | - |
| May 20, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -4.60% | - |
| May 19, 2026 | 16.50 | 17.40 | 16.50 | 17.40 | 17.40 | 3.88% | 400 |
| May 18, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -1.47% | - |
| May 15, 2026 | 16.25 | 17.40 | 16.25 | 17.00 | 17.00 | 3.03% | 2,048 |
| May 14, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| May 13, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| May 12, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.09% | - |
| May 11, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -2.05% | - |
| May 8, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| May 7, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| May 6, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.72% | - |
| May 5, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -8.18% | - |
| May 4, 2026 | 17.80 | 19.00 | 17.80 | 18.95 | 18.95 | 4.70% | 2,150 |
| Apr 30, 2026 | 17.00 | 18.10 | 17.00 | 18.10 | 18.10 | -1.63% | 220 |
| Apr 29, 2026 | 17.25 | 18.40 | 17.25 | 18.40 | 18.40 | -1.87% | 217 |
| Apr 28, 2026 | 17.75 | 18.75 | 17.75 | 18.75 | 18.75 | -1.57% | 213 |
| Apr 27, 2026 | 19.40 | 19.40 | 19.05 | 19.05 | 19.05 | 24.10% | 240 |
| Apr 24, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.99% | - |
| Apr 23, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Apr 22, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | - |
| Apr 21, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Apr 20, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -2.24% | - |
| Apr 17, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.32% | - |
| Apr 16, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Apr 15, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.92% | - |
| Apr 14, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Apr 13, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.32% | - |
| Apr 10, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 1.94% | - |
| Apr 9, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 3.00% | - |
| Apr 8, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 9.09% | - |
| Apr 7, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.36% | - |
| Apr 2, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.36% | - |
| Apr 1, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 2.59% | - |
| Mar 31, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 8.00% | - |
| Mar 30, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 2.46% | - |
| Mar 27, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -3.17% | - |
| 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% | - |