Kreate Group Oyj (FRA:16T)
Germany
· Delayed Price · Currency is EUR 12.25
0.00 (0.00%)
Last updated: Dec 3, 2025, 9:14 AM CET
Kreate Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 1.62% | - |
| Dec 4, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.82% | - |
| Dec 3, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Dec 2, 2025 | 12.30 | 12.30 | 12.25 | 12.25 | 12.25 | 2.94% | - |
| Dec 1, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2.15% | - |
| Nov 28, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 1.75% | - |
| Nov 27, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | - |
| Nov 26, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -1.29% | - |
| Nov 25, 2025 | 11.55 | 11.60 | 11.55 | 11.60 | 11.60 | 0.87% | 19 |
| Nov 24, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Nov 21, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.30% | 700 |
| Nov 20, 2025 | 11.50 | 11.55 | 11.50 | 11.55 | 11.55 | -0.86% | 646 |
| Nov 19, 2025 | 11.55 | 11.65 | 11.55 | 11.65 | 11.65 | 1.75% | 342 |
| Nov 18, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -1.29% | - |
| Nov 17, 2025 | 11.65 | 11.65 | 11.60 | 11.60 | 11.60 | 0.43% | 9 |
| Nov 14, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 1.32% | - |
| Nov 13, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -2.15% | - |
| Nov 12, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.87% | - |
| Nov 11, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 2.67% | - |
| Nov 10, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.45% | - |
| Nov 7, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Nov 6, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.31% | - |
| Nov 5, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 1.33% | - |
| Nov 4, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.44% | - |
| Nov 3, 2025 | 11.25 | 11.40 | 11.25 | 11.35 | 11.35 | 1.79% | 18 |
| Oct 31, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 2.29% | - |
| Oct 30, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Oct 29, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| Oct 28, 2025 | 10.95 | 11.10 | 10.95 | 11.10 | 11.10 | 6.22% | 5 |
| Oct 27, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| Oct 24, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.48% | - |
| Oct 23, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.41% | - |
| Oct 22, 2025 | 10.00 | 10.65 | 10.00 | 10.65 | 10.65 | 5.97% | 60 |
| Oct 21, 2025 | 10.00 | 10.05 | 10.00 | 10.05 | 10.05 | 0.50% | 240 |
| Oct 20, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3.09% | - |
| Oct 17, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Oct 16, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | - |
| Oct 15, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.41% | - |
| Oct 14, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -1.21% | - |
| Oct 13, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 1.23% | - |
| Oct 10, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.81% | - |
| Oct 9, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 2.50% | - |
| Oct 8, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -4.48% | - |
| Oct 7, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.50% | - |
| Oct 6, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.42% | - |
| Oct 3, 2025 | 10.05 | 10.35 | 10.05 | 10.35 | 10.35 | - | 48 |
| Oct 2, 2025 | 10.15 | 10.35 | 10.15 | 10.35 | 10.35 | 2.99% | 6 |
| Oct 1, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | - |
| Sep 30, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.99% | - |
| Sep 29, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 2.73% | - |
| Sep 26, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.40% | - |
| Sep 25, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.80% | - |
| Sep 24, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Sep 23, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.85 | 0.50% | - |
| Sep 22, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 9.80 | - | - |
| Sep 19, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 9.80 | 0.50% | - |
| Sep 18, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.75 | 0.81% | - |
| Sep 17, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.67 | -1.78% | - |
| Sep 16, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 9.85 | 2.23% | 95 |
| Sep 15, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.64 | 0.61% | - |
| Sep 12, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.58 | -1.01% | - |
| Sep 11, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.67 | 2.06% | - |
| Sep 10, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.48 | - | - |
| Sep 9, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.48 | 0.83% | - |
| Sep 8, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.40 | -1.03% | - |
| Sep 5, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.50 | 1.25% | - |
| Sep 4, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.38 | 1.05% | - |
| Sep 3, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.28 | 0.63% | - |
| Sep 2, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.23 | 1.07% | - |
| Sep 1, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.13 | -0.85% | - |
| Aug 29, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.21 | -0.21% | - |
| Aug 28, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.23 | 1.72% | - |
| Aug 27, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.07 | 1.09% | - |
| Aug 26, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 8.97 | -0.86% | - |
| Aug 25, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.05 | -1.07% | - |
| Aug 22, 2025 | 9.28 | 9.38 | 9.28 | 9.38 | 9.15 | 1.52% | 3 |
| Aug 21, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.01 | - | - |
| Aug 20, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.01 | -0.43% | - |
| Aug 19, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.05 | -0.43% | - |
| Aug 18, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.09 | - | - |
| Aug 15, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.09 | 2.42% | - |
| Aug 14, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.87 | 0.44% | - |
| Aug 13, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 8.84 | -0.22% | - |
| Aug 12, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 8.86 | -0.66% | - |
| Aug 11, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 8.91 | -1.08% | - |
| Aug 8, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.01 | - | - |
| Aug 7, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.01 | - | - |
| Aug 6, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.01 | 0.22% | - |
| Aug 5, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 8.99 | 0.66% | - |
| Aug 4, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 8.93 | 1.10% | - |
| Aug 1, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 8.84 | - | - |
| Jul 31, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 8.84 | 0.89% | - |
| Jul 30, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.76 | -0.22% | - |
| Jul 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.78 | 1.58% | - |
| Jul 28, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.64 | 0.91% | - |
| Jul 25, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.56 | -0.23% | - |
| Jul 24, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.58 | -1.79% | - |
| Jul 23, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.74 | 2.99% | - |
| Jul 22, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.48 | 0.23% | - |
| Jul 21, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.47 | -1.36% | - |