Klarna Group plc (VIE:KLAR)
Austria · Delayed Price · Currency is EUR 12.52
+0.06 (0.48%)
At close: Sep 3, 2026
VIE:KLAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 12.30 | 12.38 | 12.22 | 12.22 | - | -2.40% | - |
| Sep 1, 2026 | 12.66 | 12.66 | 12.44 | 12.52 | 12.52 | 0.32% | 390 |
| Aug 31, 2026 | 12.30 | 12.48 | 12.28 | 12.48 | 12.48 | -1.58% | 676 |
| Aug 28, 2026 | 12.20 | 12.68 | 12.20 | 12.68 | 12.68 | 3.09% | - |
| Aug 27, 2026 | 12.28 | 12.44 | 12.22 | 12.30 | 12.30 | 0.99% | - |
| Aug 26, 2026 | 12.26 | 12.32 | 12.18 | 12.18 | 12.18 | -0.33% | - |
| Aug 25, 2026 | 12.14 | 12.22 | 12.04 | 12.22 | 12.22 | -0.65% | 562 |
| Aug 24, 2026 | 12.24 | 12.34 | 12.24 | 12.30 | 12.30 | -0.16% | - |
| Aug 21, 2026 | 12.00 | 12.44 | 11.98 | 12.32 | 12.32 | 2.16% | 1,043 |
| Aug 20, 2026 | 12.74 | 12.78 | 12.06 | 12.06 | 12.06 | -4.89% | 630 |
| Aug 19, 2026 | 13.18 | 13.18 | 12.68 | 12.68 | 12.68 | -4.80% | 1,229 |
| Aug 18, 2026 | 16.88 | 17.04 | 13.32 | 13.32 | 13.32 | -21.18% | 1,524 |
| Aug 17, 2026 | 18.04 | 18.04 | 16.90 | 16.90 | 16.90 | -5.59% | 562 |
| Aug 14, 2026 | 17.82 | 18.02 | 17.82 | 17.90 | 17.90 | 4.80% | - |
| Aug 13, 2026 | 16.64 | 17.08 | 16.58 | 17.08 | 17.08 | 3.89% | 562 |
| Aug 12, 2026 | 16.56 | 16.56 | 16.32 | 16.44 | 16.44 | -1.20% | 562 |
| Aug 11, 2026 | 17.00 | 17.06 | 16.64 | 16.64 | 16.64 | -1.19% | - |
| Aug 10, 2026 | 17.14 | 17.28 | 16.84 | 16.84 | 16.84 | -3.11% | 1,124 |
| Aug 7, 2026 | 17.56 | 17.80 | 17.38 | 17.38 | 17.38 | -1.14% | 491 |
| Aug 6, 2026 | 17.64 | 17.64 | 17.32 | 17.58 | 17.58 | -0.45% | - |
| Aug 5, 2026 | 17.82 | 17.98 | 17.66 | 17.66 | 17.66 | 1.73% | 1,124 |
| Aug 4, 2026 | 17.24 | 17.38 | 17.24 | 17.36 | 17.36 | 1.17% | - |
| Aug 3, 2026 | 16.54 | 17.16 | 16.20 | 17.16 | 17.16 | 5.41% | 1,686 |
| Jul 31, 2026 | 16.62 | 16.62 | 16.28 | 16.28 | 16.28 | 1.50% | - |
| Jul 30, 2026 | 16.32 | 16.34 | 16.04 | 16.04 | 16.04 | -1.96% | - |
| Jul 29, 2026 | 16.46 | 16.46 | 16.34 | 16.36 | 16.36 | -1.33% | - |
| Jul 28, 2026 | 16.28 | 16.58 | 16.14 | 16.58 | 16.58 | 3.50% | 563 |
| Jul 27, 2026 | 15.56 | 16.02 | 15.40 | 16.02 | 16.02 | 2.04% | 1,327 |
| Jul 24, 2026 | 15.50 | 15.70 | 15.48 | 15.70 | 15.70 | 2.61% | 428 |
| Jul 23, 2026 | 15.70 | 15.86 | 15.30 | 15.30 | 15.30 | -4.49% | 558 |
| Jul 22, 2026 | 16.90 | 16.90 | 15.96 | 16.02 | 16.02 | -7.29% | 1,686 |
| Jul 21, 2026 | 16.56 | 17.28 | 16.44 | 17.28 | 17.28 | 3.85% | 562 |
| Jul 20, 2026 | 16.40 | 16.64 | 16.28 | 16.64 | 16.64 | 2.97% | 562 |
| Jul 17, 2026 | 16.72 | 16.72 | 16.16 | 16.16 | 16.16 | -5.39% | - |
| Jul 16, 2026 | 17.10 | 17.16 | 16.74 | 17.08 | 17.08 | -0.23% | 90 |
| Jul 15, 2026 | 17.24 | 17.50 | 17.10 | 17.12 | 17.12 | 1.66% | 1,519 |
| Jul 14, 2026 | 16.94 | 16.96 | 16.60 | 16.84 | 16.84 | -1.75% | 1,028 |
| Jul 13, 2026 | 17.02 | 17.14 | 16.86 | 17.14 | 17.14 | -1.38% | 741 |
| Jul 10, 2026 | 17.60 | 17.84 | 17.34 | 17.38 | 17.38 | -0.11% | 1,630 |
| Jul 9, 2026 | 16.66 | 17.50 | 16.66 | 17.40 | 17.40 | 7.94% | 606 |
| Jul 8, 2026 | 16.96 | 16.96 | 16.12 | 16.12 | 16.12 | -5.73% | 2,328 |
| Jul 7, 2026 | 17.34 | 17.34 | 17.10 | 17.10 | 17.10 | -0.58% | 563 |
| Jul 6, 2026 | 17.30 | 17.42 | 17.00 | 17.20 | 17.20 | -0.92% | 1,748 |
| Jul 3, 2026 | 17.30 | 17.46 | 17.30 | 17.36 | 17.36 | 1.40% | 151 |
| Jul 2, 2026 | 17.98 | 18.12 | 17.06 | 17.12 | 17.12 | -6.96% | 6,038 |
| Jul 1, 2026 | 17.42 | 18.58 | 17.34 | 18.40 | 18.40 | 5.38% | 5,328 |
| Jun 30, 2026 | 17.82 | 17.86 | 17.46 | 17.46 | 17.46 | -1.91% | - |
| Jun 29, 2026 | 17.88 | 17.98 | 17.52 | 17.80 | 17.80 | 3.37% | 1,003 |
| Jun 26, 2026 | 16.80 | 17.22 | 16.58 | 17.22 | 17.22 | 2.14% | 5,019 |
| Jun 25, 2026 | 16.52 | 17.20 | 16.46 | 16.86 | 16.86 | 0.48% | 7,521 |