Kreate Group Plc KREATE
OMXHEX · Finland · Industrial Services
€37.900.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €37.90 | -0.52% | €38.20 | €39.30 | €37.70 | 9.36K |
| 2026-09-29 | €38.10 | -2.31% | €39.00 | €39.00 | €37.80 | 4.59K |
| 2026-09-28 | €39.00 | +1.30% | €38.50 | €39.30 | €38.00 | 15.34K |
| 2026-09-25 | €38.50 | +4.05% | €37.10 | €38.50 | €36.80 | 14.42K |
| 2026-09-24 | €37.00 | -1.86% | €37.70 | €38.40 | €36.80 | 19.39K |
| 2026-09-23 | €37.70 | +5.60% | €36.00 | €38.50 | €35.90 | 31.57K |
| 2026-09-22 | €35.70 | +11.56% | €32.00 | €36.60 | €31.50 | 35.90K |
| 2026-09-21 | €32.00 | +3.23% | €31.10 | €32.50 | €31.10 | 10.00K |
| 2026-09-18 | €31.00 | -0.96% | €31.40 | €31.80 | €30.80 | 5.87K |
| 2026-09-17 | €31.30 | +2.29% | €30.80 | €31.50 | €30.00 | 5.91K |
| 2026-09-16 | €30.60 | +2.00% | €30.10 | €31.10 | €29.90 | 11.70K |
| 2026-09-15 | €30.00 | +3.09% | €29.10 | €30.00 | €28.90 | 10.99K |
| 2026-09-14 | €29.10 | -1.02% | €29.50 | €29.70 | €28.50 | 6.51K |
| 2026-09-11 | €29.40 | -3.92% | €30.70 | €30.70 | €29.00 | 14.87K |
| 2026-09-10 | €30.60 | +1.66% | €30.30 | €31.90 | €30.10 | 17.05K |
| 2026-09-09 | €30.10 | +4.51% | €28.70 | €30.50 | €28.70 | 22.96K |
| 2026-09-08 | €28.80 | -1.71% | €29.10 | €29.20 | €28.40 | 3.21K |
| 2026-09-07 | €29.30 | +1.03% | €28.90 | €29.50 | €28.50 | 3.18K |
| 2026-09-04 | €29.00 | +1.40% | €28.50 | €29.20 | €28.10 | 10.23K |
| 2026-09-03 | €28.60 | +1.42% | €28.10 | €28.80 | €27.90 | 3.31K |
| 2026-09-02 | €28.20 | -1.40% | €28.40 | €28.50 | €27.80 | 11.48K |
| 2026-09-01 | €28.60 | +1.06% | €28.50 | €29.20 | €28.00 | 8.08K |
| 2026-08-31 | €28.30 | -4.39% | €29.50 | €29.50 | €28.00 | 12.37K |
| 2026-08-28 | €29.60 | 0.00% | €29.50 | €30.00 | €29.40 | 4.28K |
| 2026-08-27 | €29.60 | +1.37% | €29.40 | €29.70 | €29.10 | 2.96K |
| 2026-08-26 | €29.20 | -0.34% | €29.10 | €29.50 | €28.80 | 3.53K |
| 2026-08-25 | €29.30 | +3.53% | €28.00 | €29.70 | €28.00 | 6.90K |
| 2026-08-24 | €28.30 | +1.07% | €28.00 | €28.70 | €27.70 | 6.11K |
| 2026-08-21 | €28.00 | -0.36% | €28.00 | €28.30 | €27.50 | 5.98K |
| 2026-08-20 | €28.10 | -1.40% | €28.50 | €28.70 | €27.40 | 8.75K |
| 2026-08-19 | €28.50 | -4.04% | €29.60 | €29.60 | €28.40 | 10.42K |
| 2026-08-18 | €29.70 | +2.06% | €29.00 | €30.20 | €28.60 | 8.43K |
| 2026-08-17 | €29.10 | +0.34% | €29.00 | €29.30 | €28.60 | 3.43K |
| 2026-08-14 | €29.00 | -1.36% | €29.20 | €29.20 | €28.50 | 4.59K |
| 2026-08-13 | €29.40 | +0.34% | €29.30 | €29.40 | €28.70 | 7.17K |
| 2026-08-12 | €29.30 | +2.45% | €28.80 | €29.90 | €28.70 | 9.96K |
| 2026-08-11 | €28.60 | +0.70% | €28.50 | €29.30 | €28.50 | 7.87K |
| 2026-08-10 | €28.40 | +1.43% | €28.10 | €28.50 | €27.60 | 10.52K |
| 2026-08-07 | €28.00 | -1.06% | €28.40 | €28.70 | €27.80 | 5.09K |
| 2026-08-06 | €28.30 | -1.74% | €28.70 | €28.70 | €27.40 | 9.29K |
| 2026-08-05 | €28.80 | +2.13% | €28.40 | €28.80 | €28.10 | 6.78K |
| 2026-08-04 | €28.20 | +1.81% | €27.70 | €29.50 | €27.50 | 10.32K |
| 2026-08-03 | €27.70 | -1.77% | €28.20 | €28.20 | €27.00 | 8.79K |
| 2026-07-31 | €28.20 | +0.71% | €28.10 | €28.70 | €27.80 | 5.25K |
| 2026-07-30 | €28.00 | +0.72% | €27.80 | €28.60 | €27.60 | 4.92K |
| 2026-07-29 | €27.80 | -1.07% | €27.90 | €28.60 | €27.60 | 7.66K |
| 2026-07-28 | €28.10 | +2.55% | €27.40 | €28.10 | €27.00 | 15.47K |
| 2026-07-27 | €27.40 | -4.20% | €28.90 | €28.90 | €27.20 | 14.31K |
| 2026-07-24 | €28.60 | +3.62% | €27.50 | €29.00 | €27.40 | 15.01K |
| 2026-07-23 | €27.60 | -2.82% | €28.30 | €28.60 | €26.70 | 21.92K |
| 2026-07-22 | €28.40 | -1.39% | €28.90 | €30.60 | €27.70 | 20.75K |
| 2026-07-21 | €28.80 | -7.69% | €31.30 | €32.00 | €27.40 | 33.05K |
| 2026-07-20 | €31.20 | +1.63% | €30.80 | €32.00 | €30.30 | 31.79K |
| 2026-07-17 | €30.70 | -1.29% | €31.10 | €31.30 | €30.50 | 30.53K |
| 2026-07-16 | €31.10 | +5.42% | €30.00 | €31.80 | €29.10 | 52.63K |
| 2026-07-15 | €29.50 | +4.24% | €28.40 | €30.00 | €27.30 | 26.52K |
| 2026-07-14 | €28.30 | +6.79% | €28.30 | €28.90 | €27.30 | 33.20K |
| 2026-07-13 | €26.50 | -0.38% | €26.50 | €27.60 | €25.70 | 12.46K |
| 2026-07-10 | €26.60 | 0.00% | €26.70 | €27.30 | €26.30 | 11.22K |
| 2026-07-09 | €26.60 | +2.70% | €26.40 | €27.40 | €26.30 | 8.50K |
| 2026-07-08 | €25.90 | -1.52% | €26.40 | €27.20 | €25.90 | 19.00K |
| 2026-07-07 | €26.30 | -1.50% | €26.70 | €26.70 | €25.60 | 8.32K |
| 2026-07-06 | €26.70 | +1.14% | €26.50 | €26.80 | €25.50 | 8.11K |
| 2026-07-03 | €26.40 | 0.00% | €26.30 | €27.10 | €25.20 | 10.46K |
| 2026-07-02 | €26.40 | +1.93% | €26.10 | €26.50 | €25.60 | 8.75K |
| 2026-07-01 | €25.90 | +1.97% | €25.40 | €26.10 | €24.60 | 6.44K |
| 2026-06-30 | €25.40 | +7.17% | €23.60 | €25.40 | €23.20 | 13.38K |
| 2026-06-29 | €23.70 | -4.05% | €24.70 | €24.70 | €23.40 | 21.69K |
| 2026-06-26 | €24.70 | -3.14% | €25.50 | €25.90 | €24.40 | 6.30K |
| 2026-06-25 | €25.50 | -0.39% | €25.60 | €26.10 | €25.30 | 9.43K |
| 2026-06-24 | €25.60 | -1.54% | €25.90 | €25.90 | €25.20 | 6.27K |
| 2026-06-23 | €26.00 | -1.89% | €26.60 | €26.60 | €25.40 | 9.72K |
| 2026-06-22 | €26.50 | +6.00% | €25.40 | €27.00 | €25.40 | 15.66K |
| 2026-06-18 | €25.00 | -3.85% | €26.20 | €26.20 | €24.50 | 20.96K |
| 2026-06-17 | €26.00 | +10.64% | €23.90 | €26.20 | €23.30 | 36.78K |
| 2026-06-16 | €23.50 | +2.62% | €22.80 | €23.70 | €22.60 | 66.21K |
| 2026-06-15 | €22.90 | +4.09% | €22.10 | €23.10 | €22.10 | 12.01K |
| 2026-06-12 | €22.00 | +5.26% | €21.30 | €22.10 | €21.30 | 12.38K |
| 2026-06-11 | €20.90 | +3.47% | €20.80 | €21.20 | €20.00 | 11.20K |
| 2026-06-10 | €20.20 | -1.94% | €20.60 | €20.80 | €19.70 | 4.93K |
| 2026-06-09 | €20.60 | -1.44% | €21.20 | €21.30 | €20.60 | 5.74K |
| 2026-06-08 | €20.90 | +1.46% | €20.50 | €21.00 | €20.00 | 7.84K |
| 2026-06-05 | €20.60 | -1.44% | €21.20 | €21.30 | €20.40 | 9.82K |
| 2026-06-04 | €20.90 | -1.42% | €21.30 | €21.30 | €20.60 | 14.78K |
| 2026-06-03 | €21.20 | +1.92% | €20.60 | €21.30 | €20.60 | 35.12K |
| 2026-06-02 | €20.80 | 0.00% | €20.70 | €20.90 | €20.40 | 17.02K |
| 2026-06-01 | €20.80 | +2.97% | €20.20 | €21.00 | €20.00 | 21.58K |
| 2026-05-29 | €20.20 | +4.12% | €19.40 | €20.50 | €19.35 | 38.36K |
| 2026-05-28 | €19.40 | -0.26% | €19.55 | €19.65 | €19.00 | 17.83K |
| 2026-05-27 | €19.45 | +2.37% | €19.00 | €19.80 | €18.85 | 11.14K |