Klarna Group plc (VIE:KLAR)
Austria · Delayed Price · Currency is EUR 11.80
-0.04 (-0.34%)
Last updated: Mar 6, 2026, 1:00 PM CET
Klarna Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 11.76 | 12.06 | 11.70 | 11.84 | 11.84 | -2.31% | 2,388 |
| Mar 4, 2026 | 11.50 | 12.14 | 11.50 | 12.12 | 12.12 | 6.50% | 2,550 |
| Mar 3, 2026 | 11.30 | 11.38 | 11.10 | 11.38 | 11.38 | 0.35% | 3,068 |
| Mar 2, 2026 | 11.40 | 11.50 | 11.26 | 11.34 | 11.34 | -4.38% | 1,194 |
| Feb 27, 2026 | 12.12 | 12.26 | 11.82 | 11.86 | 11.86 | -4.97% | 3,074 |
| Feb 26, 2026 | 12.68 | 12.88 | 12.48 | 12.48 | 12.48 | -4.73% | 2,468 |
| Feb 25, 2026 | 11.82 | 13.10 | 11.78 | 13.10 | 13.10 | 15.11% | 1,343 |
| Feb 24, 2026 | 10.98 | 11.38 | 10.84 | 11.38 | 11.38 | 3.08% | 1,939 |
| Feb 23, 2026 | 11.08 | 11.10 | 10.76 | 11.04 | 11.04 | -2.65% | 3,281 |
| Feb 20, 2026 | 11.92 | 12.12 | 11.34 | 11.34 | 11.34 | -5.03% | 9,161 |
| Feb 19, 2026 | 17.14 | 17.20 | 11.94 | 11.94 | 11.94 | -27.72% | 2,517 |
| Feb 18, 2026 | 16.28 | 16.52 | 16.10 | 16.52 | 16.52 | 2.61% | 548 |
| Feb 17, 2026 | 15.40 | 16.10 | 15.24 | 16.10 | 16.10 | 4.41% | 1,776 |
| Feb 16, 2026 | 15.60 | 15.74 | 15.42 | 15.42 | 15.42 | 0.52% | - |
| Feb 13, 2026 | 15.12 | 15.42 | 15.06 | 15.34 | 15.34 | 2.27% | 659 |
| Feb 12, 2026 | 16.18 | 16.26 | 15.00 | 15.00 | 15.00 | -7.86% | 446 |
| Feb 11, 2026 | 17.44 | 17.70 | 16.28 | 16.28 | 16.28 | -9.56% | 1,433 |
| Feb 10, 2026 | 17.14 | 18.00 | 17.14 | 18.00 | 18.00 | 3.33% | - |
| Feb 9, 2026 | 17.40 | 17.48 | 16.88 | 17.42 | 17.42 | -1.02% | 3,021 |
| Feb 6, 2026 | 17.28 | 17.70 | 17.08 | 17.60 | 17.60 | -1.46% | 3,468 |
| Feb 5, 2026 | 18.52 | 18.52 | 17.62 | 17.86 | 17.86 | -4.70% | 2,356 |
| Feb 4, 2026 | 18.48 | 18.74 | 17.88 | 18.74 | 18.74 | 3.88% | 4,014 |
| Feb 3, 2026 | 19.44 | 19.66 | 18.04 | 18.04 | 18.04 | -7.30% | 3,030 |
| Feb 2, 2026 | 19.00 | 19.74 | 19.00 | 19.46 | 19.46 | -0.92% | 2,259 |
| Jan 30, 2026 | 20.10 | 20.10 | 19.62 | 19.64 | 19.64 | -2.29% | 1,683 |
| Jan 29, 2026 | 21.30 | 21.30 | 19.90 | 20.10 | 20.10 | -6.94% | 2,390 |
| Jan 28, 2026 | 21.80 | 21.90 | 21.60 | 21.60 | 21.60 | -2.04% | 486 |
| Jan 27, 2026 | 23.10 | 23.10 | 21.85 | 22.05 | 22.05 | -5.36% | 2,419 |
| Jan 26, 2026 | 23.40 | 23.55 | 23.20 | 23.30 | 23.30 | -1.89% | 2,306 |
| Jan 23, 2026 | 24.70 | 24.70 | 23.60 | 23.75 | 23.75 | -2.46% | 2,609 |
| Jan 22, 2026 | 23.75 | 24.35 | 23.70 | 24.35 | 24.35 | 3.40% | 1,195 |
| Jan 21, 2026 | 23.60 | 23.85 | 23.25 | 23.55 | 23.55 | -1.67% | 2,390 |
| Jan 20, 2026 | 24.50 | 24.50 | 23.90 | 23.95 | 23.95 | -3.82% | 994 |
| Jan 19, 2026 | 24.75 | 24.90 | 24.70 | 24.90 | 24.90 | -1.78% | 444 |
| Jan 16, 2026 | 24.80 | 25.35 | 24.75 | 25.35 | 25.35 | -2.69% | 633 |
| Jan 15, 2026 | 25.90 | 26.65 | 25.90 | 26.05 | 26.05 | 1.96% | 980 |
| Jan 14, 2026 | 25.90 | 25.95 | 25.05 | 25.55 | 25.55 | -0.78% | 2,090 |
| 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 |