Klarna Group plc (VIE:KLAR)
Austria · Delayed Price · Currency is EUR 26.45
+0.05 (0.19%)
At close: Dec 4, 2025
Klarna Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 34.25 | 34.30 | 33.30 | 33.30 | 33.30 | -2.92% | 88 |
| Oct 27, 2025 | 33.85 | 34.30 | 33.50 | 34.30 | 34.30 | 5.47% | - |
| Oct 24, 2025 | 31.96 | 32.52 | 31.95 | 32.52 | 32.52 | 2.17% | 1,341 |
| Oct 23, 2025 | 30.90 | 31.83 | 30.85 | 31.83 | 31.83 | 2.41% | 1,372 |
| Oct 22, 2025 | 31.91 | 32.15 | 31.08 | 31.08 | 31.08 | -2.36% | 678 |
| Oct 21, 2025 | 31.92 | 32.03 | 31.74 | 31.83 | 31.83 | 3.41% | 370 |
| Oct 20, 2025 | 30.66 | 30.84 | 30.66 | 30.78 | 30.78 | 1.32% | - |
| Oct 17, 2025 | 29.64 | 30.38 | 29.64 | 30.38 | 30.38 | -7.38% | - |
| Oct 16, 2025 | 32.56 | 32.80 | 32.56 | 32.80 | 32.80 | -0.46% | - |
| Oct 15, 2025 | 33.95 | 34.28 | 32.95 | 32.95 | 32.95 | -0.93% | - |
| Oct 14, 2025 | 33.06 | 33.26 | 33.06 | 33.26 | 33.26 | 0.42% | - |
| Oct 13, 2025 | 34.75 | 34.75 | 33.12 | 33.12 | 33.12 | -8.86% | - |
| Oct 10, 2025 | 36.15 | 36.34 | 36.15 | 36.34 | 36.34 | 1.06% | - |
| Oct 9, 2025 | 36.32 | 36.83 | 35.96 | 35.96 | 35.96 | 0.31% | - |
| Oct 8, 2025 | 35.68 | 35.85 | 35.68 | 35.85 | 35.85 | -2.74% | - |
| Oct 7, 2025 | 36.51 | 36.86 | 36.51 | 36.86 | 36.86 | 3.95% | - |
| Oct 6, 2025 | 35.77 | 36.65 | 35.46 | 35.46 | 35.46 | -0.64% | - |
| Oct 3, 2025 | 35.43 | 36.01 | 35.43 | 35.69 | 35.69 | 7.66% | - |
| Oct 2, 2025 | 31.90 | 33.15 | 31.90 | 33.15 | 33.15 | 3.50% | - |