Skip to main content
logo
Klarna Group plc (ETR:H1W)
Germany flag Germany · Delayed Price · Currency is EUR
12.28
-0.04 (-0.32%)
Last updated: Aug 24, 2026, 1:30 PM CET

ETR:H1W Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202612.3012.3212.2612.32--17
Aug 21, 202612.0412.4212.0412.3212.322.33%5,037
Aug 20, 202612.7812.8212.0412.0412.04-5.05%6,574
Aug 19, 202613.1813.2012.4612.6812.68-4.23%63,436
Aug 18, 202616.8217.0613.2413.2413.24-21.56%41,291
Aug 17, 202618.1618.1616.8416.8816.88-5.49%7,829
Aug 14, 202618.0818.0817.7417.8617.869.04%291
Aug 12, 202616.6616.6616.3816.3816.38-1.56%849
Aug 11, 202616.9016.9616.6416.6416.64-1.07%117
Aug 10, 202617.1017.2816.8216.8216.82-3.00%2,618
Aug 7, 202617.7217.7217.3417.3417.34-1.25%142
Aug 6, 202617.5417.5617.4417.5617.56-0.45%195
Aug 5, 202617.9617.9617.6417.6417.641.85%850
Aug 4, 202617.1817.4617.1817.3217.320.81%1,066
Aug 3, 202616.4617.1816.4617.1817.185.40%1,668
Jul 31, 202616.6216.8216.3016.3016.301.24%2,675
Jul 30, 202616.2216.2215.9016.1016.10-1.59%6,108
Jul 29, 202616.5416.5416.3616.3616.36-0.73%2
Jul 28, 202616.5416.9616.2016.4816.483.13%3,516
Jul 27, 202615.7015.9815.7015.9815.981.91%1,838
Jul 24, 202615.3615.6815.3215.6815.682.35%867
Jul 23, 202615.7615.7615.3215.3215.32-4.01%449
Jul 22, 202616.7616.7615.9015.9615.96-6.99%2,608
Jul 21, 202616.6217.9816.5617.1617.163.00%2,785
Jul 20, 202616.4816.6616.2816.6616.663.09%4,770
Jul 17, 202616.5616.5616.1616.1616.16-5.39%2,361
Jul 16, 202617.0817.0817.0817.0817.08-0.35%-
Jul 15, 202617.2417.4817.1417.1417.141.78%2,589
Jul 14, 202616.9216.9216.8416.8416.84-1.75%1,876
Jul 13, 202617.0417.1417.0217.1417.14-1.27%1,612
Jul 10, 202617.6017.9217.2017.3617.360.35%3,833
Jul 9, 202616.8217.3616.5817.3017.307.19%3,835
Jul 8, 202617.0217.0216.1416.1416.14-5.50%6,413
Jul 7, 202617.4217.5817.0817.0817.08-0.70%2,698
Jul 6, 202617.3017.4616.7217.2017.20-2.05%4,064
Jul 3, 202617.5417.5617.5417.5617.562.57%375
Jul 2, 202617.9018.1417.0017.1217.12-6.75%7,676
Jul 1, 202617.6019.8617.3018.3618.365.28%47,120
Jun 30, 202617.8017.8017.4417.4417.44-1.69%1,750
Jun 29, 202617.7218.1017.6217.7417.743.14%9,286
Jun 26, 202616.8817.2016.6617.2017.201.78%2,873
Jun 25, 202616.5217.1216.4216.9016.900.24%4,160
Jun 24, 202615.5416.8615.5416.8616.868.22%2,488
Jun 23, 202615.4215.8215.3415.5815.58-1.14%2,271
Jun 22, 202616.5216.5815.7615.7615.76-3.19%2,859
Jun 19, 202616.5016.5016.2816.2816.28-1.33%1,610
Jun 18, 202615.6216.7415.6216.5016.504.43%6,619
Jun 17, 202615.3216.0015.2015.8015.802.86%2,696
Jun 16, 202615.1815.3815.1215.3615.361.86%3,584
Jun 15, 202614.5015.0814.3015.0815.086.80%3,747