Kreate Group Oyj (HEL:KREATE)
Finland · Delayed Price · Currency is EUR 11.50
+0.10 (0.88%)
Nov 3, 2025, 3:29 PM EET
Kreate Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 23, 2025 | 10.65 | 10.65 | 10.40 | 10.60 | 10.60 | -0.47% | 6,896 |
| Oct 22, 2025 | 10.45 | 11.00 | 10.45 | 10.65 | 10.65 | 4.93% | 20,736 |
| Oct 21, 2025 | 10.15 | 10.15 | 10.00 | 10.15 | 10.15 | - | 1,019 |
| Oct 20, 2025 | 10.10 | 10.15 | 9.94 | 10.15 | 10.15 | - | 2,186 |
| Oct 17, 2025 | 9.94 | 10.15 | 9.84 | 10.15 | 10.15 | 3.15% | 4,762 |
| Oct 16, 2025 | 9.82 | 9.98 | 9.82 | 9.84 | 9.84 | - | 4,128 |
| Oct 15, 2025 | 9.94 | 9.94 | 9.82 | 9.84 | 9.84 | -0.61% | 2,147 |
| Oct 14, 2025 | 9.94 | 9.94 | 9.82 | 9.90 | 9.90 | - | 2,393 |
| Oct 13, 2025 | 9.90 | 9.98 | 9.82 | 9.90 | 9.90 | -1.00% | 2,053 |
| Oct 10, 2025 | 9.96 | 10.00 | 9.84 | 10.00 | 10.00 | 1.01% | 7,753 |
| Oct 9, 2025 | 9.82 | 9.96 | 9.80 | 9.90 | 9.90 | -1.00% | 3,732 |
| Oct 8, 2025 | 9.76 | 10.00 | 9.76 | 10.00 | 10.00 | 2.67% | 3,833 |
| Oct 7, 2025 | 10.20 | 10.25 | 9.74 | 9.74 | 9.74 | -4.51% | 12,071 |
| Oct 6, 2025 | 10.35 | 10.35 | 10.00 | 10.20 | 10.20 | -0.49% | 5,056 |
| Oct 3, 2025 | 10.30 | 10.35 | 10.10 | 10.25 | 10.25 | 0.49% | 2,677 |
| Oct 2, 2025 | 10.30 | 10.40 | 10.00 | 10.20 | 10.20 | -0.97% | 8,598 |
| Oct 1, 2025 | 10.20 | 10.30 | 10.15 | 10.30 | 10.30 | 1.48% | 5,089 |
| Sep 30, 2025 | 10.30 | 10.30 | 9.98 | 10.15 | 10.15 | -0.49% | 708 |
| Sep 29, 2025 | 10.25 | 10.35 | 10.15 | 10.20 | 10.20 | -0.97% | 2,667 |
| Sep 26, 2025 | 9.98 | 10.35 | 9.80 | 10.30 | 10.30 | 3.00% | 6,411 |
| Sep 25, 2025 | 10.00 | 10.15 | 9.98 | 10.00 | 10.00 | -0.50% | 4,290 |
| Sep 24, 2025 | 10.35 | 10.35 | 10.00 | 10.05 | 10.05 | -2.90% | 3,912 |
| Sep 23, 2025 | 10.20 | 10.35 | 10.15 | 10.35 | 10.10 | 0.98% | 3,455 |
| Sep 22, 2025 | 10.20 | 10.30 | 10.05 | 10.25 | 10.00 | 0.49% | 1,551 |
| Sep 19, 2025 | 10.15 | 10.20 | 10.00 | 10.20 | 9.95 | - | 1,780 |
| Sep 18, 2025 | 10.15 | 10.20 | 10.00 | 10.20 | 9.95 | 0.49% | 2,465 |
| Sep 17, 2025 | 10.05 | 10.15 | 9.96 | 10.15 | 9.90 | 1.00% | 2,157 |
| Sep 16, 2025 | 10.15 | 10.15 | 10.00 | 10.05 | 9.81 | -0.99% | 1,752 |
| Sep 15, 2025 | 10.00 | 10.15 | 9.92 | 10.15 | 9.90 | 1.50% | 7,933 |
| Sep 12, 2025 | 9.96 | 10.00 | 9.92 | 10.00 | 9.76 | 0.40% | 2,277 |
| Sep 11, 2025 | 10.05 | 10.05 | 9.86 | 9.96 | 9.72 | -0.90% | 4,295 |
| Sep 10, 2025 | 9.88 | 10.05 | 9.88 | 10.05 | 9.81 | 1.93% | 915 |
| Sep 9, 2025 | 9.86 | 10.10 | 9.86 | 9.86 | 9.62 | - | 2,279 |
| Sep 8, 2025 | 9.82 | 9.96 | 9.82 | 9.86 | 9.62 | 0.82% | 2,030 |
| Sep 5, 2025 | 9.78 | 9.88 | 9.70 | 9.78 | 9.54 | -1.01% | 4,116 |
| Sep 4, 2025 | 9.78 | 9.96 | 9.76 | 9.88 | 9.64 | 1.23% | 6,762 |
| Sep 3, 2025 | 9.66 | 9.76 | 9.60 | 9.76 | 9.52 | 1.04% | 3,883 |
| Sep 2, 2025 | 9.64 | 9.70 | 9.58 | 9.66 | 9.43 | 0.63% | 3,838 |
| Sep 1, 2025 | 9.52 | 9.70 | 9.52 | 9.60 | 9.37 | 1.05% | 3,403 |
| Aug 29, 2025 | 9.60 | 9.60 | 9.34 | 9.50 | 9.27 | -0.84% | 3,345 |
| Aug 28, 2025 | 9.54 | 9.66 | 9.46 | 9.58 | 9.35 | -0.21% | 3,774 |
| Aug 27, 2025 | 9.38 | 9.60 | 9.38 | 9.60 | 9.37 | 1.91% | 3,072 |
| Aug 26, 2025 | 9.42 | 9.42 | 9.32 | 9.42 | 9.19 | 1.07% | 947 |
| Aug 25, 2025 | 9.40 | 9.42 | 9.32 | 9.32 | 9.09 | -0.85% | 1,874 |