Klarna Group plc (ETR:H1W)
Germany · Delayed Price · Currency is EUR 30.10
-0.45 (-1.47%)
At close: Nov 14, 2025
Klarna Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 29.60 | 30.05 | 28.90 | 30.05 | 30.05 | -2.44% | 1,279 |
| Nov 13, 2025 | 32.25 | 32.65 | 30.80 | 30.80 | 30.80 | -5.08% | 2,541 |
| Nov 12, 2025 | 31.80 | 32.50 | 31.80 | 32.45 | 32.45 | 1.25% | 159 |
| Nov 11, 2025 | 31.10 | 32.05 | 31.10 | 32.05 | 32.05 | 2.40% | 1,163 |
| Nov 10, 2025 | 32.15 | 32.20 | 31.30 | 31.30 | 31.30 | 2.45% | 458 |
| Nov 7, 2025 | 30.85 | 31.05 | 30.00 | 30.55 | 30.55 | -0.16% | 1,583 |
| Nov 6, 2025 | 31.60 | 31.60 | 30.60 | 30.60 | 30.60 | -3.92% | 81 |
| Nov 5, 2025 | 31.70 | 32.25 | 31.70 | 31.85 | 31.85 | 0.31% | 676 |
| Nov 4, 2025 | 32.10 | 32.25 | 31.40 | 31.75 | 31.75 | -1.70% | 1,054 |
| Nov 3, 2025 | 31.10 | 32.90 | 31.10 | 32.30 | 32.30 | 0.16% | 656 |
| Oct 31, 2025 | 31.90 | 32.25 | 31.85 | 32.25 | 32.25 | -1.38% | 97 |
| Oct 30, 2025 | 32.55 | 32.80 | 32.35 | 32.70 | 32.70 | 1.08% | 755 |
| Oct 29, 2025 | 33.45 | 34.00 | 32.35 | 32.35 | 32.35 | -2.85% | 886 |
| Oct 28, 2025 | 34.25 | 34.25 | 33.30 | 33.30 | 33.30 | -2.92% | 287 |
| Oct 27, 2025 | 33.80 | 34.40 | 33.35 | 34.30 | 34.30 | 2.08% | 2,118 |
| Oct 24, 2025 | 32.10 | 33.80 | 32.10 | 33.60 | 33.60 | 5.33% | 1,754 |
| Oct 23, 2025 | 31.10 | 32.35 | 30.50 | 31.90 | 31.90 | 2.41% | 1,887 |
| Oct 22, 2025 | 31.80 | 32.00 | 31.15 | 31.15 | 31.15 | -2.17% | 2,423 |
| Oct 21, 2025 | 32.38 | 32.38 | 31.47 | 31.84 | 31.84 | 3.44% | 1,217 |
| Oct 20, 2025 | 31.24 | 31.24 | 30.78 | 30.78 | 30.78 | 1.12% | 102 |
| Oct 17, 2025 | 31.11 | 31.11 | 29.50 | 30.44 | 30.44 | -5.32% | 2,393 |
| Oct 16, 2025 | 33.27 | 33.44 | 32.15 | 32.15 | 32.15 | -2.25% | 2,297 |
| Oct 15, 2025 | 34.18 | 34.24 | 32.89 | 32.89 | 32.89 | -1.11% | 301 |
| Oct 14, 2025 | 33.40 | 34.59 | 32.33 | 33.26 | 33.26 | 0.57% | 1,665 |
| Oct 13, 2025 | 34.82 | 35.55 | 33.00 | 33.07 | 33.07 | -3.59% | 832 |
| Oct 10, 2025 | 36.82 | 36.90 | 33.50 | 34.30 | 34.30 | -4.99% | 1,979 |
| Oct 9, 2025 | 37.60 | 38.15 | 35.62 | 36.10 | 36.10 | 1.95% | 6,317 |
| Oct 8, 2025 | 35.80 | 36.36 | 34.90 | 35.41 | 35.41 | 2.97% | 615 |
| Oct 7, 2025 | 36.60 | 38.20 | 34.13 | 34.39 | 34.39 | -3.40% | 2,443 |
| Oct 6, 2025 | 36.00 | 36.80 | 35.44 | 35.60 | 35.60 | -0.20% | 1,224 |
| Oct 3, 2025 | 35.48 | 37.49 | 35.30 | 35.67 | 35.67 | 9.12% | 1,879 |
| Oct 2, 2025 | 32.00 | 33.30 | 32.00 | 32.69 | 32.69 | 2.35% | 712 |
| Oct 1, 2025 | 30.26 | 32.24 | 30.00 | 31.94 | 31.94 | 2.14% | 1,977 |
| Sep 30, 2025 | 32.55 | 32.64 | 31.27 | 31.27 | 31.27 | -6.35% | 2,576 |
| Sep 29, 2025 | 34.40 | 35.04 | 33.39 | 33.39 | 33.39 | -0.21% | 2,020 |
| Sep 26, 2025 | 35.69 | 35.69 | 33.46 | 33.46 | 33.46 | -6.61% | 2,338 |
| Sep 25, 2025 | 36.70 | 36.70 | 35.83 | 35.83 | 35.83 | -2.98% | 505 |
| Sep 24, 2025 | 36.79 | 36.93 | 36.79 | 36.93 | 36.93 | -1.62% | 355 |
| Sep 23, 2025 | 37.48 | 38.08 | 37.48 | 37.54 | 37.54 | 3.16% | 755 |
| Sep 22, 2025 | 37.00 | 37.10 | 36.39 | 36.39 | 36.39 | -3.42% | 857 |
| Sep 19, 2025 | 38.40 | 38.47 | 37.40 | 37.68 | 37.68 | 0.75% | 862 |
| Sep 18, 2025 | 38.60 | 39.20 | 37.40 | 37.40 | 37.40 | 0.84% | 1,210 |
| Sep 17, 2025 | 38.49 | 38.74 | 37.09 | 37.09 | 37.09 | -5.29% | 2,256 |
| Sep 16, 2025 | 39.29 | 39.53 | 39.00 | 39.16 | 39.16 | 3.13% | 3,929 |