Kreate Group Oyj (HEL:KREATE)
Finland · Delayed Price · Currency is EUR 29.00
-1.20 (-3.97%)
Oct 28, 2026, 12:02 PM EET
Kreate Group Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 30.40 | 30.60 | 28.70 | 29.00 | 29.00 | -3.97% | 21,928 |
| Oct 27, 2026 | 36.80 | 36.80 | 29.70 | 30.20 | 30.20 | -18.60% | 96,627 |
| Oct 26, 2026 | 39.90 | 40.40 | 35.50 | 37.10 | 37.10 | -4.38% | 38,089 |
| Oct 23, 2026 | 38.00 | 38.90 | 37.10 | 38.80 | 38.80 | 2.37% | 8,532 |
| Oct 22, 2026 | 39.10 | 39.10 | 37.50 | 37.90 | 37.90 | -4.29% | 7,987 |
| Oct 21, 2026 | 37.60 | 39.80 | 37.40 | 39.60 | 39.60 | 5.32% | 12,882 |
| Oct 20, 2026 | 38.50 | 38.50 | 36.70 | 37.60 | 37.60 | -2.59% | 12,183 |
| Oct 19, 2026 | 38.60 | 38.60 | 37.10 | 38.60 | 38.60 | -0.77% | 6,786 |
| Oct 16, 2026 | 39.10 | 39.60 | 38.10 | 38.90 | 38.90 | 0.26% | 4,919 |
| Oct 15, 2026 | 40.30 | 40.30 | 37.80 | 38.80 | 38.80 | -3.96% | 12,694 |
| Oct 14, 2026 | 41.40 | 42.30 | 40.30 | 40.40 | 40.40 | -1.70% | 8,332 |
| Oct 13, 2026 | 40.50 | 41.70 | 39.80 | 41.10 | 41.10 | 1.99% | 7,510 |
| Oct 12, 2026 | 41.00 | 41.90 | 40.20 | 40.30 | 40.30 | -1.71% | 8,891 |
| Oct 9, 2026 | 40.30 | 41.30 | 40.30 | 41.00 | 41.00 | 2.24% | 13,007 |
| Oct 8, 2026 | 40.80 | 40.80 | 39.60 | 40.10 | 40.10 | -1.23% | 10,994 |
| Oct 7, 2026 | 42.10 | 42.10 | 39.80 | 40.60 | 40.60 | -3.33% | 18,700 |
| Oct 6, 2026 | 39.50 | 42.00 | 39.50 | 42.00 | 42.00 | 6.33% | 33,221 |
| Oct 5, 2026 | 38.00 | 40.00 | 37.40 | 39.50 | 39.50 | 3.95% | 47,411 |
| Oct 2, 2026 | 37.90 | 38.30 | 37.40 | 38.00 | 38.00 | 0.26% | 8,441 |
| Oct 1, 2026 | 37.90 | 38.10 | 36.70 | 37.90 | 37.90 | - | 26,618 |
| Sep 30, 2026 | 38.20 | 39.30 | 37.70 | 37.90 | 37.90 | -0.52% | 9,363 |
| Sep 29, 2026 | 39.00 | 39.00 | 37.80 | 38.10 | 38.10 | -2.31% | 4,544 |
| Sep 28, 2026 | 38.50 | 39.30 | 38.00 | 39.00 | 39.00 | 1.30% | 15,344 |
| Sep 25, 2026 | 37.10 | 38.50 | 36.80 | 38.50 | 38.50 | 4.05% | 14,422 |
| Sep 24, 2026 | 37.70 | 38.40 | 36.80 | 37.00 | 37.00 | -1.86% | 19,387 |
| Sep 23, 2026 | 36.00 | 38.50 | 35.90 | 37.70 | 37.70 | 6.50% | 30,365 |
| Sep 22, 2026 | 32.00 | 36.60 | 31.50 | 35.70 | 35.40 | 11.56% | 33,795 |
| Sep 21, 2026 | 31.10 | 32.50 | 31.10 | 32.00 | 31.73 | 3.23% | 9,995 |
| Sep 18, 2026 | 31.40 | 31.80 | 30.80 | 31.00 | 30.74 | -0.96% | 5,866 |
| Sep 17, 2026 | 30.80 | 31.50 | 30.00 | 31.30 | 31.04 | 2.29% | 5,908 |
| Sep 16, 2026 | 30.10 | 31.10 | 29.90 | 30.60 | 30.34 | 2.00% | 11,703 |
| Sep 15, 2026 | 29.10 | 30.00 | 28.90 | 30.00 | 29.75 | 3.09% | 10,990 |
| Sep 14, 2026 | 29.50 | 29.70 | 28.50 | 29.10 | 28.86 | -1.02% | 6,507 |
| Sep 11, 2026 | 30.70 | 30.70 | 29.00 | 29.40 | 29.15 | -3.92% | 14,874 |
| Sep 10, 2026 | 30.30 | 31.90 | 30.10 | 30.60 | 30.34 | 1.66% | 17,054 |
| Sep 9, 2026 | 28.70 | 30.50 | 28.70 | 30.10 | 29.85 | 4.51% | 22,960 |
| Sep 8, 2026 | 29.10 | 29.20 | 28.40 | 28.80 | 28.56 | -1.71% | 3,211 |
| Sep 7, 2026 | 28.90 | 29.50 | 28.50 | 29.30 | 29.05 | 1.03% | 3,175 |
| Sep 4, 2026 | 28.50 | 29.20 | 28.10 | 29.00 | 28.76 | 1.40% | 10,229 |
| Sep 3, 2026 | 28.10 | 28.80 | 27.90 | 28.60 | 28.36 | 1.42% | 3,307 |
| Sep 2, 2026 | 28.40 | 28.50 | 27.80 | 28.20 | 27.96 | -1.40% | 11,475 |
| Sep 1, 2026 | 28.50 | 29.20 | 28.00 | 28.60 | 28.36 | 1.06% | 8,078 |
| Aug 31, 2026 | 29.50 | 29.50 | 28.00 | 28.30 | 28.06 | -4.39% | 12,367 |
| Aug 28, 2026 | 29.50 | 30.00 | 29.40 | 29.60 | 29.35 | - | 4,277 |
| Aug 27, 2026 | 29.40 | 29.70 | 29.10 | 29.60 | 29.35 | 1.37% | 2,963 |
| Aug 26, 2026 | 29.10 | 29.50 | 28.80 | 29.20 | 28.95 | -0.34% | 3,527 |
| Aug 25, 2026 | 28.00 | 29.70 | 28.00 | 29.30 | 29.05 | 3.53% | 6,898 |
| Aug 24, 2026 | 28.00 | 28.70 | 27.70 | 28.30 | 28.06 | 1.07% | 6,114 |
| Aug 21, 2026 | 28.00 | 28.30 | 27.50 | 28.00 | 27.76 | -0.36% | 5,983 |
| Aug 20, 2026 | 28.50 | 28.70 | 27.40 | 28.10 | 27.86 | -1.40% | 8,749 |