Kreate Group Oyj (FRA:16T)
Germany
· Delayed Price · Currency is EUR 9.72
+0.08 (0.83%)
At close: Sep 9, 2025
Kreate Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | - | -1.03% | 3 |
| Sep 5, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | - | 1.25% | 3 |
| Sep 4, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | - | 1.05% | 3 |
| Sep 3, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | - | 0.63% | 3 |
| Sep 2, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | - | 1.07% | 3 |
| Sep 1, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | - | -0.85% | 3 |
| Aug 29, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | - | -0.21% | 3 |
| Aug 28, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | - | 1.72% | - |
| Aug 27, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | - | 1.09% | 3 |
| Aug 26, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | - | -0.86% | - |
| Aug 25, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | - | -1.07% | - |
| Aug 22, 2025 | 9.28 | 9.38 | 9.28 | 9.38 | - | 1.52% | 3 |
| Aug 21, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | - | - | 62 |
| Aug 20, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | - | -0.43% | - |
| Aug 19, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | - | -0.43% | 62 |
| Aug 18, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | - | - | 62 |
| Aug 15, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | - | 2.42% | 62 |
| Aug 14, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | - | 0.44% | 62 |
| Aug 13, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | - | -0.22% | 62 |
| Aug 12, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | - | -0.66% | 62 |
| Aug 11, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | - | -1.08% | 62 |
| Aug 8, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | - | - | 62 |
| Aug 7, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | - | - | 62 |
| Aug 6, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | - | 0.22% | 62 |
| Aug 5, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | - | 0.66% | 62 |
| Aug 4, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | - | 1.10% | 62 |
| Aug 1, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | - | - | 62 |
| Jul 31, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | - | 0.89% | - |
| Jul 30, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | - | -0.22% | - |
| Jul 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1.58% | 62 |
| Jul 28, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | - | 0.91% | - |
| Jul 25, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | - | -0.23% | 62 |
| Jul 24, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | - | -1.79% | - |
| Jul 23, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | - | 2.99% | 62 |
| Jul 22, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | - | 0.23% | - |
| Jul 21, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | - | -1.36% | 62 |
| Jul 18, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | - | -1.79% | 62 |
| Jul 17, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | - | 2.75% | 62 |
| Jul 16, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | - | -0.46% | 62 |
| Jul 15, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | - | 0.23% | 62 |
| Jul 14, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | - | -1.58% | 62 |
| Jul 11, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | - | -0.45% | 62 |
| Jul 10, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | - | - | 62 |
| Jul 9, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | - | -2.83% | - |
| Jul 8, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | - | - | 62 |
| Jul 7, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | - | -0.22% | 62 |
| Jul 4, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | - | 1.77% | 62 |
| Jul 3, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | - | - | 62 |
| Jul 2, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | - | 0.22% | - |
| Jul 1, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | - | 2.97% | - |