Skip to main content
Klarna Group plc (VIE:KLAR)
Austria flag Austria · Delayed Price · Currency is EUR
12.40
+0.44 (3.68%)
Last updated: Mar 9, 2026, 4:15 PM CET

Klarna Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202611.6412.4011.6412.40-3.68%2,388
Mar 6, 202611.8812.1611.7411.9611.961.01%1,195
Mar 5, 202611.7612.0611.7011.8411.84-2.31%2,388
Mar 4, 202611.5012.1411.5012.1212.126.50%2,550
Mar 3, 202611.3011.3811.1011.3811.380.35%3,068
Mar 2, 202611.4011.5011.2611.3411.34-4.38%1,194
Feb 27, 202612.1212.2611.8211.8611.86-4.97%3,074
Feb 26, 202612.6812.8812.4812.4812.48-4.73%2,468
Feb 25, 202611.8213.1011.7813.1013.1015.11%1,343
Feb 24, 202610.9811.3810.8411.3811.383.08%1,939
Feb 23, 202611.0811.1010.7611.0411.04-2.65%3,281
Feb 20, 202611.9212.1211.3411.3411.34-5.03%9,161
Feb 19, 202617.1417.2011.9411.9411.94-27.72%2,517
Feb 18, 202616.2816.5216.1016.5216.522.61%548
Feb 17, 202615.4016.1015.2416.1016.104.41%1,776
Feb 16, 202615.6015.7415.4215.4215.420.52%-
Feb 13, 202615.1215.4215.0615.3415.342.27%659
Feb 12, 202616.1816.2615.0015.0015.00-7.86%446
Feb 11, 202617.4417.7016.2816.2816.28-9.56%1,433
Feb 10, 202617.1418.0017.1418.0018.003.33%-
Feb 9, 202617.4017.4816.8817.4217.42-1.02%3,021
Feb 6, 202617.2817.7017.0817.6017.60-1.46%3,468
Feb 5, 202618.5218.5217.6217.8617.86-4.70%2,356
Feb 4, 202618.4818.7417.8818.7418.743.88%4,014
Feb 3, 202619.4419.6618.0418.0418.04-7.30%3,030
Feb 2, 202619.0019.7419.0019.4619.46-0.92%2,259
Jan 30, 202620.1020.1019.6219.6419.64-2.29%1,683
Jan 29, 202621.3021.3019.9020.1020.10-6.94%2,390
Jan 28, 202621.8021.9021.6021.6021.60-2.04%486
Jan 27, 202623.1023.1021.8522.0522.05-5.36%2,419
Jan 26, 202623.4023.5523.2023.3023.30-1.89%2,306
Jan 23, 202624.7024.7023.6023.7523.75-2.46%2,609
Jan 22, 202623.7524.3523.7024.3524.353.40%1,195
Jan 21, 202623.6023.8523.2523.5523.55-1.67%2,390
Jan 20, 202624.5024.5023.9023.9523.95-3.82%994
Jan 19, 202624.7524.9024.7024.9024.90-1.78%444
Jan 16, 202624.8025.3524.7525.3525.35-2.69%633
Jan 15, 202625.9026.6525.9026.0526.051.96%980
Jan 14, 202625.9025.9525.0525.5525.55-0.78%2,090
Jan 13, 202626.2527.5025.6525.7525.75-2.09%5,575
Jan 12, 202627.4528.3526.3026.3026.30-3.13%1,965
Jan 9, 202626.5527.3026.2027.1527.152.65%1,785
Jan 8, 202626.5026.8526.0526.4526.454.13%3,244
Jan 7, 202625.5525.5525.3025.4025.400.20%1,990
Jan 6, 202625.0525.3525.0525.3525.350.40%654
Jan 5, 202624.6025.4024.5025.2525.252.85%1,867
Jan 2, 202625.0025.0024.4524.5524.55-2.19%900
Dec 30, 202525.1025.1525.1025.1025.10-0.20%-
Dec 29, 202525.8025.8024.8025.1525.15-2.52%1,540
Dec 23, 202526.6526.7025.8025.8025.80-4.27%300
Dec 22, 202526.3027.1026.3026.9526.951.70%1,500
Dec 19, 202526.0026.5026.0026.5026.501.15%900
Dec 18, 202525.2026.2525.2026.2026.20-300
Dec 17, 202526.7526.7526.2026.2026.200.77%600
Dec 16, 202525.7526.0025.5026.0026.00-0.19%300
Dec 15, 202526.7026.8525.8526.0526.05-300
Dec 12, 202527.6027.8026.0026.0526.05-6.29%1,100
Dec 11, 202527.1527.8026.9527.8027.801.46%943
Dec 10, 202526.4527.4026.4027.4027.402.05%905
Dec 9, 202526.3526.8526.1526.8526.853.07%300
Dec 8, 202527.2027.4525.7526.0526.05-5.96%1,650
Dec 5, 202528.0028.2027.5027.7027.704.73%678
Dec 4, 202526.3026.6026.0526.4526.450.19%1,130
Dec 3, 202525.9526.4025.8526.4026.400.19%1,275
Dec 2, 202525.9526.5025.9026.3526.350.96%900
Dec 1, 202527.0027.0525.8026.1026.10-4.40%5,136
Nov 28, 202527.3527.3527.0027.3027.30-900
Nov 27, 202526.9527.3026.9027.3027.301.11%481
Nov 26, 202526.3527.1026.3527.0027.006.51%1,500
Nov 25, 202525.6025.6525.1525.3525.35-0.98%1,245
Nov 24, 202525.3525.6025.2025.6025.600.39%740
Nov 21, 202524.2525.5024.2525.5025.502.00%1,259
Nov 20, 202527.0027.1525.0025.0025.00-4.94%886
Nov 19, 202527.1028.1526.3026.3026.30-4.36%297
Nov 18, 202529.8030.1527.5027.5027.50-9.69%320
Nov 17, 202529.9530.4529.3030.4530.451.00%1,445
Nov 14, 202529.9530.1528.7530.1530.15-1.47%789
Nov 13, 202532.3532.3530.6030.6030.60-5.56%636
Nov 12, 202531.9032.4531.9032.4032.401.41%71
Nov 11, 202531.8031.9531.5031.9531.951.91%308
Nov 10, 202532.0532.2031.3531.3531.355.91%300
Nov 7, 202530.7530.7529.6029.6029.60-3.74%3
Nov 6, 202531.7032.0030.7530.7530.75-3.45%-
Nov 5, 202531.9032.4531.8531.8531.850.31%-
Nov 4, 202532.1032.2031.5531.7531.75-1.55%76
Nov 3, 202532.7533.6032.1532.2532.25-1,204
Oct 31, 202532.4032.4031.7032.2532.25-1.68%-
Oct 30, 202532.6532.8032.1532.8032.801.39%252
Oct 29, 202533.6533.6532.3532.3532.35-2.85%500
Oct 28, 202534.2534.3033.3033.3033.30-2.92%88
Oct 27, 202533.8534.3033.5034.3034.305.47%-
Oct 24, 202531.9632.5231.9532.5232.522.17%1,341
Oct 23, 202530.9031.8330.8531.8331.832.41%1,372
Oct 22, 202531.9132.1531.0831.0831.08-2.36%678
Oct 21, 202531.9232.0331.7431.8331.833.41%370
Oct 20, 202530.6630.8430.6630.7830.781.32%-
Oct 17, 202529.6430.3829.6430.3830.38-7.38%-
Oct 16, 202532.5632.8032.5632.8032.80-0.46%-
Oct 15, 202533.9534.2832.9532.9532.95-0.93%-
Oct 14, 202533.0633.2633.0633.2633.260.42%-