Klarna Group plc (ETR:H1W)
Germany · Delayed Price · Currency is EUR 17.48
+0.72 (4.30%)
Last updated: Jul 10, 2026, 8:15 AM CET
ETR:H1W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 16.66 | 16.76 | 16.66 | 16.76 | - | 3.84% | 50 |
| Jul 8, 2026 | 17.02 | 17.02 | 16.14 | 16.14 | 16.14 | -5.50% | 6,413 |
| Jul 7, 2026 | 17.42 | 17.58 | 17.08 | 17.08 | 17.08 | -0.70% | 2,698 |
| Jul 6, 2026 | 17.30 | 17.46 | 16.72 | 17.20 | 17.20 | -2.05% | 4,064 |
| Jul 3, 2026 | 17.54 | 17.56 | 17.54 | 17.56 | 17.56 | 2.57% | 375 |
| Jul 2, 2026 | 17.90 | 18.14 | 17.00 | 17.12 | 17.12 | -6.75% | 7,676 |
| Jul 1, 2026 | 17.60 | 19.86 | 17.30 | 18.36 | 18.36 | 5.28% | 47,120 |
| Jun 30, 2026 | 17.80 | 17.80 | 17.44 | 17.44 | 17.44 | -1.69% | 1,750 |
| Jun 29, 2026 | 17.72 | 18.10 | 17.62 | 17.74 | 17.74 | 3.14% | 9,286 |
| Jun 26, 2026 | 16.88 | 17.20 | 16.66 | 17.20 | 17.20 | 1.78% | 2,873 |
| Jun 25, 2026 | 16.52 | 17.12 | 16.42 | 16.90 | 16.90 | 0.24% | 4,160 |
| Jun 24, 2026 | 15.54 | 16.86 | 15.54 | 16.86 | 16.86 | 8.22% | 2,488 |
| Jun 23, 2026 | 15.42 | 15.82 | 15.34 | 15.58 | 15.58 | -1.14% | 2,271 |
| Jun 22, 2026 | 16.52 | 16.58 | 15.76 | 15.76 | 15.76 | -3.19% | 2,859 |
| Jun 19, 2026 | 16.50 | 16.50 | 16.28 | 16.28 | 16.28 | -1.33% | 1,610 |
| Jun 18, 2026 | 15.62 | 16.74 | 15.62 | 16.50 | 16.50 | 4.43% | 6,619 |
| Jun 17, 2026 | 15.32 | 16.00 | 15.20 | 15.80 | 15.80 | 2.86% | 2,696 |
| Jun 16, 2026 | 15.18 | 15.38 | 15.12 | 15.36 | 15.36 | 1.86% | 3,584 |
| Jun 15, 2026 | 14.50 | 15.08 | 14.30 | 15.08 | 15.08 | 6.80% | 3,747 |
| Jun 12, 2026 | 14.36 | 14.36 | 14.00 | 14.12 | 14.12 | 3.82% | 15,800 |
| Jun 11, 2026 | 13.86 | 13.90 | 13.52 | 13.60 | 13.60 | -3.82% | 3,046 |
| Jun 10, 2026 | 14.32 | 14.32 | 13.92 | 14.14 | 14.14 | -1.53% | 3,013 |
| Jun 9, 2026 | 14.36 | 14.80 | 14.36 | 14.36 | 14.36 | -0.14% | 3,035 |
| Jun 8, 2026 | 14.18 | 14.54 | 14.10 | 14.38 | 14.38 | -0.14% | 2,527 |
| Jun 5, 2026 | 15.10 | 15.10 | 14.40 | 14.40 | 14.40 | -3.87% | 3,582 |
| Jun 4, 2026 | 14.48 | 14.98 | 14.38 | 14.98 | 14.98 | 3.45% | 425 |
| Jun 3, 2026 | 14.94 | 15.02 | 14.42 | 14.48 | 14.48 | -2.82% | 4,546 |
| Jun 2, 2026 | 15.40 | 15.40 | 14.90 | 14.90 | 14.90 | -2.36% | 8,308 |
| Jun 1, 2026 | 15.96 | 16.00 | 15.22 | 15.26 | 15.26 | -2.80% | 3,478 |
| May 29, 2026 | 15.10 | 15.70 | 14.88 | 15.70 | 15.70 | 4.67% | 8,894 |
| May 28, 2026 | 14.84 | 15.00 | 14.64 | 15.00 | 15.00 | -0.13% | 2,395 |
| May 27, 2026 | 14.60 | 15.20 | 14.56 | 15.02 | 15.02 | 1.62% | 6,071 |
| May 26, 2026 | 14.48 | 14.94 | 14.36 | 14.78 | 14.78 | 3.79% | 4,597 |
| May 25, 2026 | 14.20 | 14.38 | 14.12 | 14.24 | 14.24 | 2.30% | 2,738 |
| May 22, 2026 | 13.68 | 14.08 | 13.40 | 13.92 | 13.92 | 1.61% | 3,442 |
| May 21, 2026 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | -1.58% | 2,816 |
| May 20, 2026 | 13.18 | 14.10 | 12.88 | 13.92 | 13.92 | 2.50% | 11,829 |
| May 19, 2026 | 13.40 | 13.96 | 13.10 | 13.58 | 13.58 | 1.80% | 6,250 |
| May 18, 2026 | 13.00 | 13.54 | 13.00 | 13.34 | 13.34 | 2.93% | 2,274 |
| May 15, 2026 | 14.22 | 14.24 | 12.96 | 12.96 | 12.96 | -4.85% | 28,735 |
| May 14, 2026 | 12.00 | 14.08 | 11.92 | 13.62 | 13.62 | 17.21% | 28,569 |
| May 13, 2026 | 12.24 | 12.24 | 11.42 | 11.62 | 11.62 | -4.13% | 4,981 |
| May 12, 2026 | 12.28 | 12.60 | 12.12 | 12.12 | 12.12 | 1.00% | 4,151 |
| May 11, 2026 | 12.58 | 12.58 | 11.78 | 12.00 | 12.00 | -2.60% | 3,668 |
| May 8, 2026 | 12.66 | 12.66 | 12.20 | 12.32 | 12.32 | -2.99% | 5,982 |
| May 7, 2026 | 12.24 | 12.70 | 12.24 | 12.70 | 12.70 | 4.61% | 1,343 |
| May 6, 2026 | 12.26 | 12.42 | 12.14 | 12.14 | 12.14 | -1.78% | 1,953 |
| May 5, 2026 | 12.72 | 12.80 | 12.36 | 12.36 | 12.36 | -0.96% | 3,858 |
| May 4, 2026 | 12.62 | 12.96 | 12.40 | 12.48 | 12.48 | 5.23% | 59,426 |
| Apr 30, 2026 | 11.50 | 11.86 | 11.40 | 11.86 | 11.86 | 3.49% | 3,440 |