Klarna Group plc (VIE:KLAR)
Austria · Delayed Price · Currency is EUR 18.74
+0.70 (3.88%)
At close: Feb 4, 2026
Klarna Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |