Klarna Group plc (VIE:KLAR)
Austria · Delayed Price · Currency is EUR 26.20
-0.10 (-0.38%)
Last updated: Jan 13, 2026, 11:00 AM CET
Klarna Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 26.25 | 27.50 | 25.65 | 25.75 | 25.75 | -2.09% | 5,575 |
| Jan 12, 2026 | 27.45 | 28.35 | 26.30 | 26.30 | 26.30 | -3.13% | 1,965 |
| Jan 9, 2026 | 26.55 | 27.30 | 26.20 | 27.15 | 27.15 | 2.65% | 1,785 |
| Jan 8, 2026 | 26.50 | 26.85 | 26.05 | 26.45 | 26.45 | 4.13% | 3,244 |
| Jan 7, 2026 | 25.55 | 25.55 | 25.30 | 25.40 | 25.40 | 0.20% | 1,990 |
| Jan 6, 2026 | 25.05 | 25.35 | 25.05 | 25.35 | 25.35 | 0.40% | 654 |
| Jan 5, 2026 | 24.60 | 25.40 | 24.50 | 25.25 | 25.25 | 2.85% | 1,867 |
| Jan 2, 2026 | 25.00 | 25.00 | 24.45 | 24.55 | 24.55 | -2.19% | 900 |
| Dec 30, 2025 | 25.10 | 25.15 | 25.10 | 25.10 | 25.10 | -0.20% | - |
| Dec 29, 2025 | 25.80 | 25.80 | 24.80 | 25.15 | 25.15 | -2.52% | 1,540 |
| Dec 23, 2025 | 26.65 | 26.70 | 25.80 | 25.80 | 25.80 | -4.27% | 300 |
| Dec 22, 2025 | 26.30 | 27.10 | 26.30 | 26.95 | 26.95 | 1.70% | 1,500 |
| Dec 19, 2025 | 26.00 | 26.50 | 26.00 | 26.50 | 26.50 | 1.15% | 900 |
| Dec 18, 2025 | 25.20 | 26.25 | 25.20 | 26.20 | 26.20 | - | 300 |
| Dec 17, 2025 | 26.75 | 26.75 | 26.20 | 26.20 | 26.20 | 0.77% | 600 |
| Dec 16, 2025 | 25.75 | 26.00 | 25.50 | 26.00 | 26.00 | -0.19% | 300 |
| Dec 15, 2025 | 26.70 | 26.85 | 25.85 | 26.05 | 26.05 | - | 300 |
| Dec 12, 2025 | 27.60 | 27.80 | 26.00 | 26.05 | 26.05 | -6.29% | 1,100 |
| Dec 11, 2025 | 27.15 | 27.80 | 26.95 | 27.80 | 27.80 | 1.46% | 943 |
| Dec 10, 2025 | 26.45 | 27.40 | 26.40 | 27.40 | 27.40 | 2.05% | 905 |
| Dec 9, 2025 | 26.35 | 26.85 | 26.15 | 26.85 | 26.85 | 3.07% | 300 |
| Dec 8, 2025 | 27.20 | 27.45 | 25.75 | 26.05 | 26.05 | -5.96% | 1,650 |
| Dec 5, 2025 | 28.00 | 28.20 | 27.50 | 27.70 | 27.70 | 4.73% | 678 |
| Dec 4, 2025 | 26.30 | 26.60 | 26.05 | 26.45 | 26.45 | 0.19% | 1,130 |
| Dec 3, 2025 | 25.95 | 26.40 | 25.85 | 26.40 | 26.40 | 0.19% | 1,275 |
| Dec 2, 2025 | 25.95 | 26.50 | 25.90 | 26.35 | 26.35 | 0.96% | 900 |
| Dec 1, 2025 | 27.00 | 27.05 | 25.80 | 26.10 | 26.10 | -4.40% | 5,136 |
| Nov 28, 2025 | 27.35 | 27.35 | 27.00 | 27.30 | 27.30 | - | 900 |
| Nov 27, 2025 | 26.95 | 27.30 | 26.90 | 27.30 | 27.30 | 1.11% | 481 |
| Nov 26, 2025 | 26.35 | 27.10 | 26.35 | 27.00 | 27.00 | 6.51% | 1,500 |
| Nov 25, 2025 | 25.60 | 25.65 | 25.15 | 25.35 | 25.35 | -0.98% | 1,245 |
| Nov 24, 2025 | 25.35 | 25.60 | 25.20 | 25.60 | 25.60 | 0.39% | 740 |
| Nov 21, 2025 | 24.25 | 25.50 | 24.25 | 25.50 | 25.50 | 2.00% | 1,259 |
| Nov 20, 2025 | 27.00 | 27.15 | 25.00 | 25.00 | 25.00 | -4.94% | 886 |
| Nov 19, 2025 | 27.10 | 28.15 | 26.30 | 26.30 | 26.30 | -4.36% | 297 |
| Nov 18, 2025 | 29.80 | 30.15 | 27.50 | 27.50 | 27.50 | -9.69% | 320 |
| Nov 17, 2025 | 29.95 | 30.45 | 29.30 | 30.45 | 30.45 | 1.00% | 1,445 |
| Nov 14, 2025 | 29.95 | 30.15 | 28.75 | 30.15 | 30.15 | -1.47% | 789 |
| Nov 13, 2025 | 32.35 | 32.35 | 30.60 | 30.60 | 30.60 | -5.56% | 636 |
| Nov 12, 2025 | 31.90 | 32.45 | 31.90 | 32.40 | 32.40 | 1.41% | 71 |
| Nov 11, 2025 | 31.80 | 31.95 | 31.50 | 31.95 | 31.95 | 1.91% | 308 |
| Nov 10, 2025 | 32.05 | 32.20 | 31.35 | 31.35 | 31.35 | 5.91% | 300 |
| Nov 7, 2025 | 30.75 | 30.75 | 29.60 | 29.60 | 29.60 | -3.74% | 3 |
| Nov 6, 2025 | 31.70 | 32.00 | 30.75 | 30.75 | 30.75 | -3.45% | - |
| Nov 5, 2025 | 31.90 | 32.45 | 31.85 | 31.85 | 31.85 | 0.31% | - |
| Nov 4, 2025 | 32.10 | 32.20 | 31.55 | 31.75 | 31.75 | -1.55% | 76 |
| Nov 3, 2025 | 32.75 | 33.60 | 32.15 | 32.25 | 32.25 | - | 1,204 |
| Oct 31, 2025 | 32.40 | 32.40 | 31.70 | 32.25 | 32.25 | -1.68% | - |
| Oct 30, 2025 | 32.65 | 32.80 | 32.15 | 32.80 | 32.80 | 1.39% | 252 |
| Oct 29, 2025 | 33.65 | 33.65 | 32.35 | 32.35 | 32.35 | -2.85% | 500 |