Kreate Group Oyj (HEL:KREATE)
Finland · Delayed Price · Currency is EUR 28.00
-0.30 (-1.06%)
Aug 7, 2026, 6:29 PM EET
Kreate Group Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 28.40 | 28.70 | 27.80 | 28.00 | 28.00 | -1.06% | 5,088 |
| Aug 6, 2026 | 28.70 | 28.70 | 27.40 | 28.30 | 28.30 | -1.74% | 9,288 |
| Aug 5, 2026 | 28.40 | 28.80 | 28.10 | 28.80 | 28.80 | 2.13% | 6,778 |
| Aug 4, 2026 | 27.70 | 29.50 | 27.50 | 28.20 | 28.20 | 1.81% | 10,316 |
| Aug 3, 2026 | 28.20 | 28.20 | 27.00 | 27.70 | 27.70 | -1.77% | 8,786 |
| Jul 31, 2026 | 28.10 | 28.70 | 27.80 | 28.20 | 28.20 | 0.71% | 4,960 |
| Jul 30, 2026 | 27.80 | 28.60 | 27.60 | 28.00 | 28.00 | 0.72% | 4,923 |
| Jul 29, 2026 | 27.90 | 28.60 | 27.60 | 27.80 | 27.80 | -1.07% | 7,664 |
| Jul 28, 2026 | 27.40 | 28.10 | 27.00 | 28.10 | 28.10 | 2.55% | 15,465 |
| Jul 27, 2026 | 28.90 | 28.90 | 27.20 | 27.40 | 27.40 | -4.20% | 14,308 |
| Jul 24, 2026 | 27.50 | 29.00 | 27.40 | 28.60 | 28.60 | 3.62% | 15,010 |
| Jul 23, 2026 | 28.30 | 28.60 | 26.70 | 27.60 | 27.60 | -2.82% | 21,922 |
| Jul 22, 2026 | 28.90 | 30.60 | 27.70 | 28.40 | 28.40 | -1.39% | 20,751 |
| Jul 21, 2026 | 31.30 | 32.00 | 27.40 | 28.80 | 28.80 | -7.69% | 33,047 |
| Jul 20, 2026 | 30.80 | 32.00 | 30.30 | 31.20 | 31.20 | 1.63% | 31,787 |
| Jul 17, 2026 | 31.10 | 31.30 | 30.50 | 30.70 | 30.70 | -1.29% | 30,527 |
| Jul 16, 2026 | 30.00 | 31.80 | 29.10 | 31.10 | 31.10 | 5.42% | 52,744 |
| Jul 15, 2026 | 28.40 | 30.00 | 27.30 | 29.50 | 29.50 | 4.24% | 26,520 |
| Jul 14, 2026 | 28.30 | 28.90 | 27.30 | 28.30 | 28.30 | 6.79% | 33,566 |
| Jul 13, 2026 | 26.50 | 27.60 | 25.70 | 26.50 | 26.50 | -0.38% | 12,455 |
| Jul 10, 2026 | 26.70 | 27.30 | 26.30 | 26.60 | 26.60 | - | 11,219 |
| Jul 9, 2026 | 26.40 | 27.40 | 26.30 | 26.60 | 26.60 | 2.70% | 8,496 |
| Jul 8, 2026 | 26.40 | 27.20 | 25.90 | 25.90 | 25.90 | -1.52% | 19,257 |
| Jul 7, 2026 | 26.70 | 26.70 | 25.60 | 26.30 | 26.30 | -1.50% | 8,252 |
| Jul 6, 2026 | 26.50 | 26.80 | 25.50 | 26.70 | 26.70 | 1.14% | 8,111 |
| Jul 3, 2026 | 26.30 | 27.10 | 25.20 | 26.40 | 26.40 | - | 10,461 |
| Jul 2, 2026 | 26.10 | 26.50 | 25.60 | 26.40 | 26.40 | 1.93% | 8,748 |
| Jul 1, 2026 | 25.40 | 26.10 | 24.60 | 25.90 | 25.90 | 1.97% | 6,443 |
| Jun 30, 2026 | 23.60 | 25.40 | 23.20 | 25.40 | 25.40 | 7.17% | 13,381 |
| Jun 29, 2026 | 24.70 | 24.70 | 23.40 | 23.70 | 23.70 | -4.05% | 21,691 |
| Jun 26, 2026 | 25.50 | 25.90 | 24.40 | 24.70 | 24.70 | -3.14% | 6,300 |
| Jun 25, 2026 | 25.60 | 26.10 | 25.30 | 25.50 | 25.50 | -0.39% | 9,453 |
| Jun 24, 2026 | 25.90 | 25.90 | 25.20 | 25.60 | 25.60 | -1.54% | 6,268 |
| Jun 23, 2026 | 26.60 | 26.60 | 25.40 | 26.00 | 26.00 | -1.89% | 9,716 |
| Jun 22, 2026 | 25.40 | 27.00 | 25.40 | 26.50 | 26.50 | 4.74% | 15,655 |
| Jun 18, 2026 | 26.20 | 26.20 | 24.50 | 25.30 | 25.30 | -3.07% | 21,615 |
| Jun 17, 2026 | 23.90 | 26.20 | 23.30 | 26.10 | 26.10 | 11.54% | 37,450 |
| Jun 16, 2026 | 22.80 | 23.70 | 22.60 | 23.40 | 23.40 | 3.54% | 66,890 |
| Jun 15, 2026 | 22.10 | 23.10 | 22.10 | 22.60 | 22.60 | 2.73% | 12,219 |
| Jun 12, 2026 | 21.10 | 22.10 | 21.10 | 22.00 | 22.00 | 6.80% | 15,793 |
| Jun 11, 2026 | 20.80 | 21.20 | 20.00 | 20.60 | 20.60 | -1.44% | 11,656 |
| Jun 10, 2026 | 20.60 | 20.90 | 19.70 | 20.90 | 20.90 | 1.46% | 8,167 |
| Jun 9, 2026 | 21.20 | 21.30 | 20.60 | 20.60 | 20.60 | -3.29% | 6,040 |
| Jun 8, 2026 | 20.50 | 21.30 | 20.00 | 21.30 | 21.30 | 3.40% | 8,335 |
| Jun 5, 2026 | 21.20 | 21.30 | 20.40 | 20.60 | 20.60 | -2.83% | 10,307 |
| Jun 4, 2026 | 21.30 | 21.30 | 20.60 | 21.20 | 21.20 | -0.47% | 17,727 |
| Jun 3, 2026 | 20.60 | 21.30 | 20.60 | 21.30 | 21.30 | 2.90% | 35,252 |
| Jun 2, 2026 | 20.70 | 20.90 | 20.40 | 20.70 | 20.70 | - | 17,333 |
| Jun 1, 2026 | 20.20 | 21.00 | 20.00 | 20.70 | 20.70 | 1.97% | 21,979 |
| May 29, 2026 | 19.40 | 20.50 | 19.35 | 20.30 | 20.30 | 4.64% | 46,445 |