Kreate Group Oyj (HEL:KREATE)
Finland · Delayed Price · Currency is EUR 13.00
-0.30 (-2.26%)
At close: Jan 9, 2026
Kreate Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 13.25 | 13.25 | 12.85 | 13.00 | 13.00 | -2.26% | 4,206 |
| Jan 8, 2026 | 13.10 | 13.30 | 12.75 | 13.30 | 13.30 | 1.14% | 3,870 |
| Jan 7, 2026 | 12.80 | 13.55 | 12.70 | 13.15 | 13.15 | 3.14% | 6,410 |
| Jan 5, 2026 | 12.75 | 12.75 | 12.50 | 12.75 | 12.75 | - | 3,263 |
| Jan 2, 2026 | 12.55 | 12.75 | 12.45 | 12.75 | 12.75 | 1.59% | 3,645 |
| Dec 30, 2025 | 12.90 | 12.90 | 12.30 | 12.55 | 12.55 | -3.09% | 7,353 |
| Dec 29, 2025 | 12.80 | 13.00 | 12.70 | 12.95 | 12.95 | 1.17% | 6,722 |
| Dec 23, 2025 | 12.60 | 12.80 | 12.40 | 12.80 | 12.80 | 1.59% | 5,351 |
| Dec 22, 2025 | 12.25 | 12.80 | 12.25 | 12.60 | 12.60 | 3.28% | 7,440 |
| Dec 19, 2025 | 12.10 | 12.40 | 12.10 | 12.20 | 12.20 | 0.83% | 3,462 |
| Dec 18, 2025 | 11.85 | 12.20 | 11.65 | 12.10 | 12.10 | 1.26% | 4,154 |
| Dec 17, 2025 | 11.35 | 12.30 | 11.05 | 11.95 | 11.95 | 4.82% | 5,688 |
| Dec 16, 2025 | 11.60 | 12.10 | 11.40 | 11.40 | 11.40 | -2.15% | 6,255 |
| Dec 15, 2025 | 12.10 | 12.15 | 11.55 | 11.65 | 11.65 | -3.72% | 4,268 |
| Dec 12, 2025 | 12.20 | 12.55 | 12.00 | 12.10 | 12.10 | -0.82% | 2,925 |
| Dec 11, 2025 | 12.80 | 12.80 | 12.15 | 12.20 | 12.20 | -2.79% | 5,691 |
| Dec 10, 2025 | 12.65 | 12.80 | 12.55 | 12.55 | 12.55 | -0.79% | 3,376 |
| Dec 9, 2025 | 12.80 | 12.80 | 12.50 | 12.65 | 12.65 | -1.17% | 3,773 |
| Dec 8, 2025 | 12.75 | 12.80 | 12.65 | 12.80 | 12.80 | - | 1,976 |
| Dec 5, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 0.79% | 3,383 |
| Dec 4, 2025 | 12.55 | 12.85 | 12.55 | 12.70 | 12.70 | 1.60% | 2,145 |
| Dec 3, 2025 | 12.20 | 12.50 | 12.20 | 12.50 | 12.50 | 1.63% | 1,926 |
| Dec 2, 2025 | 12.45 | 12.45 | 12.20 | 12.30 | 12.30 | -1.20% | 3,047 |
| Dec 1, 2025 | 12.05 | 12.70 | 12.05 | 12.45 | 12.45 | 3.32% | 8,519 |
| Nov 28, 2025 | 11.80 | 12.15 | 11.70 | 12.05 | 12.05 | 2.12% | 10,006 |
| Nov 27, 2025 | 11.75 | 11.90 | 11.60 | 11.80 | 11.80 | 1.72% | 8,270 |
| Nov 26, 2025 | 11.45 | 11.70 | 11.45 | 11.60 | 11.60 | - | 3,427 |
| Nov 25, 2025 | 11.25 | 11.70 | 11.25 | 11.60 | 11.60 | -0.85% | 973 |
| Nov 24, 2025 | 11.50 | 11.70 | 11.45 | 11.70 | 11.70 | 1.74% | 4,055 |
| Nov 21, 2025 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | -1.71% | 1,652 |
| Nov 20, 2025 | 11.85 | 11.85 | 11.50 | 11.70 | 11.70 | 1.74% | 7,006 |
| Nov 19, 2025 | 11.60 | 11.80 | 11.40 | 11.50 | 11.50 | -1.71% | 2,733 |
| Nov 18, 2025 | 11.85 | 11.85 | 11.55 | 11.70 | 11.70 | -1.27% | 7,598 |
| Nov 17, 2025 | 11.70 | 11.90 | 11.45 | 11.85 | 11.85 | 0.42% | 6,505 |
| Nov 14, 2025 | 11.70 | 11.80 | 11.40 | 11.80 | 11.80 | 0.85% | 3,747 |
| Nov 13, 2025 | 11.60 | 11.75 | 11.40 | 11.70 | 11.70 | 1.30% | 2,545 |
| Nov 12, 2025 | 11.80 | 11.80 | 11.55 | 11.55 | 11.55 | -2.12% | 2,916 |
| Nov 11, 2025 | 11.80 | 11.80 | 11.45 | 11.80 | 11.80 | 0.85% | 5,266 |
| Nov 10, 2025 | 11.20 | 11.80 | 11.15 | 11.70 | 11.70 | 4.46% | 6,688 |
| Nov 7, 2025 | 11.40 | 11.80 | 11.10 | 11.20 | 11.20 | -1.32% | 3,267 |
| Nov 6, 2025 | 11.40 | 11.45 | 11.30 | 11.35 | 11.35 | -0.87% | 1,649 |
| Nov 5, 2025 | 11.60 | 11.75 | 11.35 | 11.45 | 11.45 | -1.29% | 6,712 |
| Nov 4, 2025 | 11.55 | 11.70 | 11.45 | 11.60 | 11.60 | 0.43% | 8,277 |
| Nov 3, 2025 | 11.40 | 11.70 | 11.20 | 11.55 | 11.55 | 1.32% | 12,139 |
| Oct 31, 2025 | 11.30 | 11.40 | 11.15 | 11.40 | 11.40 | 0.88% | 8,311 |
| Oct 30, 2025 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | 2.26% | 5,875 |
| Oct 29, 2025 | 11.00 | 11.30 | 10.90 | 11.05 | 11.05 | - | 7,493 |
| Oct 28, 2025 | 11.10 | 11.15 | 10.90 | 11.05 | 11.05 | -0.45% | 10,476 |
| Oct 27, 2025 | 10.55 | 11.35 | 10.50 | 11.10 | 11.10 | 4.72% | 34,224 |
| Oct 24, 2025 | 10.60 | 10.65 | 10.50 | 10.60 | 10.60 | - | 6,038 |