Klarna Group plc (ETR:H1W)
Germany · Delayed Price · Currency is EUR 15.34
+0.24 (1.59%)
At close: Feb 13, 2026
Klarna Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 15.20 | 15.38 | 14.94 | 15.34 | 15.34 | 1.59% | 2,748 |
| Feb 12, 2026 | 16.32 | 16.32 | 15.10 | 15.10 | 15.10 | -7.36% | 1,324 |
| Feb 11, 2026 | 17.48 | 17.76 | 16.30 | 16.30 | 16.30 | -9.65% | 3,745 |
| Feb 10, 2026 | 18.06 | 18.10 | 18.04 | 18.04 | 18.04 | 4.04% | 199 |
| Feb 9, 2026 | 17.62 | 17.62 | 17.00 | 17.34 | 17.34 | -1.48% | 5,310 |
| Feb 6, 2026 | 17.56 | 17.68 | 17.12 | 17.60 | 17.60 | -1.35% | 9,534 |
| Feb 5, 2026 | 18.50 | 18.56 | 17.58 | 17.84 | 17.84 | -4.09% | 3,942 |
| Feb 4, 2026 | 18.46 | 19.04 | 18.00 | 18.60 | 18.60 | 2.99% | 6,786 |
| Feb 3, 2026 | 19.52 | 19.66 | 18.06 | 18.06 | 18.06 | -6.81% | 1,466 |
| Feb 2, 2026 | 19.10 | 19.64 | 19.02 | 19.38 | 19.38 | -1.52% | 4,428 |
| Jan 30, 2026 | 20.00 | 20.15 | 19.60 | 19.68 | 19.68 | -2.57% | 2,618 |
| Jan 29, 2026 | 21.05 | 21.05 | 19.90 | 20.20 | 20.20 | -6.48% | 663 |
| Jan 28, 2026 | 21.90 | 21.90 | 21.60 | 21.60 | 21.60 | -1.82% | 2,325 |
| Jan 27, 2026 | 23.10 | 23.10 | 22.00 | 22.00 | 22.00 | -5.58% | 1,604 |
| Jan 26, 2026 | 23.60 | 23.65 | 23.25 | 23.30 | 23.30 | -1.89% | 2,006 |
| Jan 23, 2026 | 24.50 | 24.50 | 23.75 | 23.75 | 23.75 | -2.46% | 1,037 |
| Jan 22, 2026 | 23.80 | 24.35 | 23.75 | 24.35 | 24.35 | 3.62% | 1,887 |
| Jan 21, 2026 | 23.55 | 24.00 | 23.15 | 23.50 | 23.50 | -2.29% | 1,719 |
| Jan 20, 2026 | 24.50 | 24.60 | 23.85 | 24.05 | 24.05 | -3.80% | 3,808 |
| Jan 19, 2026 | 24.90 | 25.80 | 24.70 | 25.00 | 25.00 | -1.38% | 3,225 |
| Jan 16, 2026 | 24.95 | 25.35 | 24.70 | 25.35 | 25.35 | -2.50% | 3,117 |
| Jan 15, 2026 | 26.15 | 26.25 | 25.95 | 26.00 | 26.00 | 2.16% | 998 |
| Jan 14, 2026 | 25.75 | 26.00 | 25.15 | 25.45 | 25.45 | -1.17% | 720 |
| Jan 13, 2026 | 26.35 | 26.75 | 25.75 | 25.75 | 25.75 | -2.28% | 402 |
| Jan 12, 2026 | 27.25 | 28.70 | 25.70 | 26.35 | 26.35 | -3.12% | 1,989 |
| Jan 9, 2026 | 26.65 | 27.25 | 26.50 | 27.20 | 27.20 | 3.03% | 150 |
| Jan 8, 2026 | 26.10 | 26.65 | 26.10 | 26.40 | 26.40 | 3.73% | 289 |
| Jan 7, 2026 | 25.60 | 25.60 | 25.25 | 25.45 | 25.45 | 0.59% | 239 |
| Jan 6, 2026 | 25.05 | 25.35 | 25.05 | 25.30 | 25.30 | 0.20% | 411 |
| Jan 5, 2026 | 24.60 | 25.40 | 24.50 | 25.25 | 25.25 | 2.85% | 3,850 |
| Jan 2, 2026 | 24.90 | 24.90 | 24.30 | 24.55 | 24.55 | -2.58% | 174 |
| Dec 30, 2025 | 24.95 | 26.20 | 24.95 | 25.20 | 25.20 | 0.40% | 203 |
| Dec 29, 2025 | 25.60 | 25.60 | 24.80 | 25.10 | 25.10 | -2.71% | 2,328 |
| Dec 23, 2025 | 26.65 | 26.65 | 25.80 | 25.80 | 25.80 | -4.62% | 830 |
| Dec 22, 2025 | 26.90 | 27.05 | 26.25 | 27.05 | 27.05 | 2.46% | 1,029 |
| Dec 19, 2025 | 25.85 | 26.45 | 25.85 | 26.40 | 26.40 | 0.57% | 800 |
| Dec 18, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.19% | - |
| Dec 17, 2025 | 26.90 | 26.90 | 26.20 | 26.20 | 26.20 | 0.96% | 696 |
| Dec 16, 2025 | 25.50 | 25.95 | 25.45 | 25.95 | 25.95 | -0.19% | 2,287 |
| Dec 15, 2025 | 26.55 | 27.00 | 25.75 | 26.00 | 26.00 | -0.95% | 556 |
| Dec 12, 2025 | 27.75 | 27.75 | 26.05 | 26.25 | 26.25 | -5.23% | 4,144 |
| Dec 11, 2025 | 27.30 | 27.80 | 27.30 | 27.70 | 27.70 | 1.09% | 1,406 |
| Dec 10, 2025 | 26.55 | 27.40 | 26.45 | 27.40 | 27.40 | 1.67% | 579 |
| Dec 9, 2025 | 26.50 | 26.95 | 26.30 | 26.95 | 26.95 | 3.45% | 1,103 |
| Dec 8, 2025 | 27.30 | 27.30 | 26.00 | 26.05 | 26.05 | -5.27% | 1,853 |
| Dec 5, 2025 | 27.95 | 28.25 | 27.50 | 27.50 | 27.50 | 4.17% | 3,935 |
| Dec 4, 2025 | 26.45 | 26.45 | 26.20 | 26.40 | 26.40 | - | 1,575 |
| Dec 3, 2025 | 26.10 | 26.40 | 25.95 | 26.40 | 26.40 | - | 1,124 |
| Dec 2, 2025 | 26.15 | 26.45 | 26.05 | 26.40 | 26.40 | 1.34% | 2,012 |
| Dec 1, 2025 | 26.90 | 27.40 | 25.75 | 26.05 | 26.05 | -4.58% | 5,407 |