Kreate Group Oyj (HEL:KREATE)
Finland · Delayed Price · Currency is EUR 24.70
-0.80 (-3.14%)
Jun 26, 2026, 6:29 PM EET
Kreate Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 19.55 | 19.65 | 19.00 | 19.40 | 19.40 | -1.02% | 17,934 |
| May 27, 2026 | 19.00 | 19.80 | 18.85 | 19.60 | 19.60 | 3.16% | 11,662 |
| May 26, 2026 | 19.15 | 19.20 | 18.60 | 19.00 | 19.00 | -1.04% | 8,729 |
| May 25, 2026 | 18.95 | 19.30 | 18.25 | 19.20 | 19.20 | 1.59% | 14,035 |
| May 22, 2026 | 17.80 | 18.90 | 17.80 | 18.90 | 18.90 | 6.18% | 22,003 |
| May 21, 2026 | 17.30 | 17.90 | 17.10 | 17.80 | 17.80 | 2.30% | 4,297 |
| May 20, 2026 | 17.40 | 17.45 | 17.05 | 17.40 | 17.40 | -0.29% | 2,457 |
| May 19, 2026 | 17.40 | 17.60 | 17.25 | 17.45 | 17.45 | 0.58% | 8,913 |
| May 18, 2026 | 17.50 | 17.50 | 16.90 | 17.35 | 17.35 | -1.42% | 3,585 |
| May 15, 2026 | 17.60 | 17.90 | 17.25 | 17.60 | 17.60 | 0.57% | 7,015 |
| May 13, 2026 | 17.35 | 17.50 | 17.10 | 17.50 | 17.50 | 0.86% | 10,719 |
| May 12, 2026 | 17.25 | 17.60 | 17.25 | 17.35 | 17.35 | 0.58% | 7,250 |
| May 11, 2026 | 17.65 | 17.80 | 17.20 | 17.25 | 17.25 | -1.99% | 12,488 |
| May 8, 2026 | 17.95 | 17.95 | 17.60 | 17.60 | 17.60 | -2.22% | 4,860 |
| May 7, 2026 | 17.95 | 18.10 | 17.65 | 18.00 | 18.00 | - | 9,159 |
| May 6, 2026 | 18.00 | 18.00 | 17.80 | 18.00 | 18.00 | - | 5,333 |
| May 5, 2026 | 18.20 | 18.25 | 17.95 | 18.00 | 18.00 | -1.64% | 3,824 |
| May 4, 2026 | 17.65 | 18.50 | 17.65 | 18.30 | 18.30 | 4.27% | 10,216 |
| Apr 30, 2026 | 17.65 | 17.85 | 17.55 | 17.55 | 17.55 | -1.68% | 4,993 |
| Apr 29, 2026 | 18.20 | 18.30 | 17.50 | 17.85 | 17.85 | -1.65% | 9,647 |
| Apr 28, 2026 | 18.30 | 18.50 | 17.95 | 18.15 | 18.15 | -2.68% | 17,372 |
| Apr 27, 2026 | 18.00 | 19.20 | 17.95 | 18.65 | 18.65 | 9.38% | 28,446 |
| Apr 24, 2026 | 16.05 | 17.15 | 16.00 | 17.05 | 17.05 | 6.56% | 13,369 |
| Apr 23, 2026 | 16.00 | 16.20 | 15.80 | 16.00 | 16.00 | - | 7,845 |
| Apr 22, 2026 | 15.65 | 16.00 | 15.25 | 16.00 | 16.00 | 1.27% | 5,159 |
| Apr 21, 2026 | 15.95 | 15.95 | 15.60 | 15.80 | 15.80 | -1.25% | 3,565 |
| Apr 20, 2026 | 16.15 | 16.35 | 15.65 | 16.00 | 16.00 | -0.62% | 5,285 |
| Apr 17, 2026 | 16.50 | 16.80 | 16.00 | 16.10 | 16.10 | -2.13% | 30,842 |
| Apr 16, 2026 | 16.50 | 16.50 | 16.35 | 16.45 | 16.45 | -0.30% | 2,629 |
| Apr 15, 2026 | 16.80 | 16.80 | 16.40 | 16.50 | 16.50 | -1.20% | 10,530 |