Klarna Group plc (ETR:H1W)
Germany
· Delayed Price · Currency is EUR 12.02
+0.04 (0.33%)
Last updated: Apr 28, 2026, 9:15 AM CET
Klarna Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.00 | 12.02 | 12.00 | 12.02 | - | 1.18% | - |
| Apr 27, 2026 | 11.96 | 11.96 | 11.70 | 11.88 | 11.88 | 1.37% | 827 |
| Apr 24, 2026 | 11.92 | 12.04 | 11.70 | 11.72 | 11.72 | -2.66% | 2,323 |
| Apr 23, 2026 | 12.66 | 12.66 | 11.94 | 12.04 | 12.04 | -4.14% | 2,491 |
| Apr 22, 2026 | 12.68 | 12.86 | 12.56 | 12.56 | 12.56 | 0.32% | 2,787 |
| Apr 21, 2026 | 12.90 | 12.90 | 12.50 | 12.52 | 12.52 | 0.48% | 242 |
| Apr 20, 2026 | 12.58 | 12.66 | 12.46 | 12.46 | 12.46 | -3.86% | 5,138 |
| Apr 17, 2026 | 12.74 | 13.04 | 12.68 | 12.96 | 12.96 | 4.18% | 1,669 |
| Apr 16, 2026 | 12.70 | 12.90 | 12.38 | 12.44 | 12.44 | -1.43% | 664 |
| Apr 15, 2026 | 12.26 | 12.66 | 12.08 | 12.62 | 12.62 | 3.78% | 8,721 |
| Apr 14, 2026 | 12.00 | 12.16 | 11.78 | 12.16 | 12.16 | 3.23% | 6,269 |
| Apr 13, 2026 | 11.00 | 11.84 | 10.94 | 11.78 | 11.78 | 6.13% | 9,031 |
| Apr 10, 2026 | 11.30 | 11.52 | 11.08 | 11.10 | 11.10 | -0.72% | 5,427 |
| Apr 9, 2026 | 11.52 | 11.52 | 10.98 | 11.18 | 11.18 | -5.57% | 6,748 |
| Apr 8, 2026 | 11.64 | 12.06 | 11.64 | 11.84 | 11.84 | 6.09% | 4,704 |
| Apr 7, 2026 | 11.54 | 11.54 | 11.00 | 11.16 | 11.16 | -3.46% | 2,216 |
| Apr 2, 2026 | 11.28 | 11.74 | 11.08 | 11.56 | 11.56 | -0.17% | 10,771 |
| Apr 1, 2026 | 11.46 | 11.58 | 11.34 | 11.58 | 11.58 | 7.02% | 5,374 |
| Mar 31, 2026 | 11.00 | 11.00 | 10.80 | 10.82 | 10.82 | -2.70% | 35,365 |
| Mar 30, 2026 | 10.76 | 11.16 | 10.48 | 11.12 | 11.12 | 3.15% | 30,020 |
| Mar 27, 2026 | 11.28 | 11.28 | 10.64 | 10.78 | 10.78 | -3.58% | 3,117 |
| Mar 26, 2026 | 11.26 | 11.42 | 11.10 | 11.18 | 11.18 | -1.76% | 7,196 |
| Mar 25, 2026 | 11.70 | 11.98 | 11.30 | 11.38 | 11.38 | -2.90% | 12,731 |
| Mar 24, 2026 | 11.34 | 11.72 | 11.08 | 11.72 | 11.72 | 5.02% | 2,729 |
| Mar 23, 2026 | 10.92 | 11.26 | 10.78 | 11.16 | 11.16 | - | 4,199 |
| Mar 20, 2026 | 11.58 | 11.62 | 11.16 | 11.16 | 11.16 | -0.71% | 12,852 |
| Mar 19, 2026 | 11.80 | 12.12 | 11.12 | 11.24 | 11.24 | -6.95% | 12,282 |
| Mar 18, 2026 | 13.04 | 13.04 | 12.00 | 12.08 | 12.08 | -6.50% | 11,011 |
| Mar 17, 2026 | 13.06 | 13.20 | 12.86 | 12.92 | 12.92 | -0.92% | 1,691 |
| Mar 16, 2026 | 14.10 | 14.16 | 13.04 | 13.04 | 13.04 | -7.78% | 9,594 |
| Mar 13, 2026 | 12.82 | 14.46 | 12.82 | 14.14 | 14.14 | 8.44% | 8,461 |
| Mar 12, 2026 | 14.20 | 14.28 | 12.68 | 13.04 | 13.04 | -7.65% | 6,803 |
| Mar 11, 2026 | 13.18 | 14.12 | 13.12 | 14.12 | 14.12 | 9.63% | 7,534 |
| Mar 10, 2026 | 12.74 | 12.96 | 12.28 | 12.88 | 12.88 | 4.89% | 5,529 |
| Mar 9, 2026 | 11.62 | 12.50 | 11.62 | 12.28 | 12.28 | 2.33% | 3,519 |
| Mar 6, 2026 | 11.84 | 12.26 | 11.66 | 12.00 | 12.00 | 1.18% | 3,094 |
| Mar 5, 2026 | 11.82 | 12.24 | 11.66 | 11.86 | 11.86 | -2.47% | 714 |
| Mar 4, 2026 | 11.64 | 12.16 | 11.62 | 12.16 | 12.16 | 7.23% | 1,509 |
| Mar 3, 2026 | 11.40 | 11.40 | 11.06 | 11.34 | 11.34 | 0.71% | 3,573 |
| Mar 2, 2026 | 11.30 | 11.52 | 11.20 | 11.26 | 11.26 | -4.90% | 8,669 |
| Feb 27, 2026 | 12.22 | 12.22 | 11.80 | 11.84 | 11.84 | -4.82% | 6,898 |
| Feb 26, 2026 | 12.78 | 13.08 | 12.44 | 12.44 | 12.44 | -5.18% | 16,474 |
| Feb 25, 2026 | 11.84 | 13.76 | 11.72 | 13.12 | 13.12 | 15.49% | 17,912 |
| Feb 24, 2026 | 11.00 | 11.36 | 10.86 | 11.36 | 11.36 | 2.71% | 4,435 |
| Feb 23, 2026 | 11.10 | 11.12 | 10.78 | 11.06 | 11.06 | -2.30% | 32,043 |
| Feb 20, 2026 | 11.94 | 12.14 | 11.32 | 11.32 | 11.32 | -4.55% | 56,371 |
| Feb 19, 2026 | 17.20 | 17.22 | 11.86 | 11.86 | 11.86 | -28.38% | 48,876 |
| Feb 18, 2026 | 16.42 | 16.94 | 16.42 | 16.56 | 16.56 | 2.35% | 3,351 |
| Feb 17, 2026 | 15.60 | 16.18 | 15.18 | 16.18 | 16.18 | 3.06% | 3,644 |
| Feb 16, 2026 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | 2.35% | 200 |
| Feb 13, 2026 | 15.20 | 15.38 | 14.94 | 15.34 | 15.34 | 1.59% | 2,748 |
| Feb 12, 2026 | 16.32 | 16.32 | 15.10 | 15.10 | 15.10 | -7.36% | 1,324 |
| Feb 11, 2026 | 17.48 | 17.76 | 16.30 | 16.30 | 16.30 | -9.65% | 3,745 |
| Feb 10, 2026 | 18.06 | 18.10 | 18.04 | 18.04 | 18.04 | 4.04% | 199 |
| Feb 9, 2026 | 17.62 | 17.62 | 17.00 | 17.34 | 17.34 | -1.48% | 5,310 |
| Feb 6, 2026 | 17.56 | 17.68 | 17.12 | 17.60 | 17.60 | -1.35% | 9,534 |
| Feb 5, 2026 | 18.50 | 18.56 | 17.58 | 17.84 | 17.84 | -4.09% | 3,942 |
| Feb 4, 2026 | 18.46 | 19.04 | 18.00 | 18.60 | 18.60 | 2.99% | 6,786 |
| Feb 3, 2026 | 19.52 | 19.66 | 18.06 | 18.06 | 18.06 | -6.81% | 1,466 |
| Feb 2, 2026 | 19.10 | 19.64 | 19.02 | 19.38 | 19.38 | -1.52% | 4,428 |
| Jan 30, 2026 | 20.00 | 20.15 | 19.60 | 19.68 | 19.68 | -2.57% | 2,618 |
| Jan 29, 2026 | 21.05 | 21.05 | 19.90 | 20.20 | 20.20 | -6.48% | 663 |
| Jan 28, 2026 | 21.90 | 21.90 | 21.60 | 21.60 | 21.60 | -1.82% | 2,325 |
| Jan 27, 2026 | 23.10 | 23.10 | 22.00 | 22.00 | 22.00 | -5.58% | 1,604 |
| Jan 26, 2026 | 23.60 | 23.65 | 23.25 | 23.30 | 23.30 | -1.89% | 2,006 |
| Jan 23, 2026 | 24.50 | 24.50 | 23.75 | 23.75 | 23.75 | -2.46% | 1,037 |
| Jan 22, 2026 | 23.80 | 24.35 | 23.75 | 24.35 | 24.35 | 3.62% | 1,887 |
| Jan 21, 2026 | 23.55 | 24.00 | 23.15 | 23.50 | 23.50 | -2.29% | 1,719 |
| Jan 20, 2026 | 24.50 | 24.60 | 23.85 | 24.05 | 24.05 | -3.80% | 3,808 |
| Jan 19, 2026 | 24.90 | 25.80 | 24.70 | 25.00 | 25.00 | -1.38% | 3,225 |
| Jan 16, 2026 | 24.95 | 25.35 | 24.70 | 25.35 | 25.35 | -2.50% | 3,117 |
| Jan 15, 2026 | 26.15 | 26.25 | 25.95 | 26.00 | 26.00 | 2.16% | 998 |
| Jan 14, 2026 | 25.75 | 26.00 | 25.15 | 25.45 | 25.45 | -1.17% | 720 |
| Jan 13, 2026 | 26.35 | 26.75 | 25.75 | 25.75 | 25.75 | -2.28% | 402 |
| Jan 12, 2026 | 27.25 | 28.70 | 25.70 | 26.35 | 26.35 | -3.12% | 1,989 |
| Jan 9, 2026 | 26.65 | 27.25 | 26.50 | 27.20 | 27.20 | 3.03% | 150 |
| Jan 8, 2026 | 26.10 | 26.65 | 26.10 | 26.40 | 26.40 | 3.73% | 289 |
| Jan 7, 2026 | 25.60 | 25.60 | 25.25 | 25.45 | 25.45 | 0.59% | 239 |
| Jan 6, 2026 | 25.05 | 25.35 | 25.05 | 25.30 | 25.30 | 0.20% | 411 |
| Jan 5, 2026 | 24.60 | 25.40 | 24.50 | 25.25 | 25.25 | 2.85% | 3,850 |
| Jan 2, 2026 | 24.90 | 24.90 | 24.30 | 24.55 | 24.55 | -2.58% | 174 |
| Dec 30, 2025 | 24.95 | 26.20 | 24.95 | 25.20 | 25.20 | 0.40% | 203 |
| Dec 29, 2025 | 25.60 | 25.60 | 24.80 | 25.10 | 25.10 | -2.71% | 2,328 |
| Dec 23, 2025 | 26.65 | 26.65 | 25.80 | 25.80 | 25.80 | -4.62% | 830 |
| Dec 22, 2025 | 26.90 | 27.05 | 26.25 | 27.05 | 27.05 | 2.46% | 1,029 |
| Dec 19, 2025 | 25.85 | 26.45 | 25.85 | 26.40 | 26.40 | 0.57% | 800 |
| Dec 18, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.19% | - |
| Dec 17, 2025 | 26.90 | 26.90 | 26.20 | 26.20 | 26.20 | 0.96% | 696 |
| Dec 16, 2025 | 25.50 | 25.95 | 25.45 | 25.95 | 25.95 | -0.19% | 2,287 |
| Dec 15, 2025 | 26.55 | 27.00 | 25.75 | 26.00 | 26.00 | -0.95% | 556 |
| Dec 12, 2025 | 27.75 | 27.75 | 26.05 | 26.25 | 26.25 | -5.23% | 4,144 |
| Dec 11, 2025 | 27.30 | 27.80 | 27.30 | 27.70 | 27.70 | 1.09% | 1,406 |
| Dec 10, 2025 | 26.55 | 27.40 | 26.45 | 27.40 | 27.40 | 1.67% | 579 |
| Dec 9, 2025 | 26.50 | 26.95 | 26.30 | 26.95 | 26.95 | 3.45% | 1,103 |
| Dec 8, 2025 | 27.30 | 27.30 | 26.00 | 26.05 | 26.05 | -5.27% | 1,853 |
| Dec 5, 2025 | 27.95 | 28.25 | 27.50 | 27.50 | 27.50 | 4.17% | 4,015 |
| Dec 4, 2025 | 26.45 | 26.45 | 26.20 | 26.40 | 26.40 | - | 1,575 |
| Dec 3, 2025 | 26.10 | 26.40 | 25.95 | 26.40 | 26.40 | - | 1,169 |
| Dec 2, 2025 | 26.15 | 26.45 | 26.05 | 26.40 | 26.40 | 1.34% | 2,012 |
| Dec 1, 2025 | 26.90 | 27.40 | 25.75 | 26.05 | 26.05 | -4.58% | 5,407 |