Klarna Group plc (ETR:H1W)
Germany
· Delayed Price · Currency is EUR 27.50
+1.10 (4.17%)
At close: Dec 5, 2025
Klarna Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.95 | 28.25 | 27.50 | 27.50 | 27.50 | 4.17% | 3,935 |
| 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 | - | 1,124 |
| 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 |
| Nov 28, 2025 | 27.40 | 27.45 | 27.00 | 27.30 | 27.30 | - | 978 |
| Nov 27, 2025 | 27.05 | 27.65 | 26.50 | 27.30 | 27.30 | 1.30% | 2,300 |
| Nov 26, 2025 | 26.45 | 27.15 | 26.30 | 26.95 | 26.95 | 6.31% | 4,749 |
| Nov 25, 2025 | 25.40 | 25.40 | 25.00 | 25.35 | 25.35 | -2.87% | 1,044 |
| Nov 24, 2025 | 25.60 | 26.10 | 25.25 | 26.10 | 26.10 | 2.35% | 755 |
| Nov 21, 2025 | 24.60 | 25.50 | 24.20 | 25.50 | 25.50 | 0.20% | 1,872 |
| Nov 20, 2025 | 27.15 | 27.95 | 25.40 | 25.45 | 25.45 | -3.42% | 2,500 |
| Nov 19, 2025 | 27.25 | 28.15 | 26.10 | 26.35 | 26.35 | -6.06% | 2,500 |
| Nov 18, 2025 | 29.95 | 31.15 | 27.20 | 28.05 | 28.05 | -7.58% | 3,081 |
| Nov 17, 2025 | 30.90 | 30.90 | 29.35 | 30.35 | 30.35 | 1.00% | 3,090 |
| Nov 14, 2025 | 29.60 | 30.05 | 28.90 | 30.05 | 30.05 | -2.44% | 1,279 |
| Nov 13, 2025 | 32.25 | 32.65 | 30.80 | 30.80 | 30.80 | -5.08% | 2,541 |
| Nov 12, 2025 | 31.80 | 32.50 | 31.80 | 32.45 | 32.45 | 1.25% | 159 |
| Nov 11, 2025 | 31.10 | 32.05 | 31.10 | 32.05 | 32.05 | 2.40% | 1,163 |
| Nov 10, 2025 | 32.15 | 32.20 | 31.30 | 31.30 | 31.30 | 2.45% | 458 |
| Nov 7, 2025 | 30.85 | 31.05 | 30.00 | 30.55 | 30.55 | -0.16% | 1,583 |
| Nov 6, 2025 | 31.60 | 31.60 | 30.60 | 30.60 | 30.60 | -3.92% | 81 |
| Nov 5, 2025 | 31.70 | 32.25 | 31.70 | 31.85 | 31.85 | 0.31% | 676 |
| Nov 4, 2025 | 32.10 | 32.25 | 31.40 | 31.75 | 31.75 | -1.70% | 1,054 |
| Nov 3, 2025 | 31.10 | 32.90 | 31.10 | 32.30 | 32.30 | 0.16% | 656 |
| Oct 31, 2025 | 31.90 | 32.25 | 31.85 | 32.25 | 32.25 | -1.38% | 97 |
| Oct 30, 2025 | 32.55 | 32.80 | 32.35 | 32.70 | 32.70 | 1.08% | 755 |
| Oct 29, 2025 | 33.45 | 34.00 | 32.35 | 32.35 | 32.35 | -2.85% | 886 |
| Oct 28, 2025 | 34.25 | 34.25 | 33.30 | 33.30 | 33.30 | -2.92% | 287 |
| Oct 27, 2025 | 33.80 | 34.40 | 33.35 | 34.30 | 34.30 | 2.08% | 2,118 |
| Oct 24, 2025 | 32.10 | 33.80 | 32.10 | 33.60 | 33.60 | 5.33% | 1,754 |
| Oct 23, 2025 | 31.10 | 32.35 | 30.50 | 31.90 | 31.90 | 2.41% | 1,887 |
| Oct 22, 2025 | 31.80 | 32.00 | 31.15 | 31.15 | 31.15 | -2.17% | 2,423 |
| Oct 21, 2025 | 32.38 | 32.38 | 31.47 | 31.84 | 31.84 | 3.44% | 1,217 |
| Oct 20, 2025 | 31.24 | 31.24 | 30.78 | 30.78 | 30.78 | 1.12% | 102 |
| Oct 17, 2025 | 31.11 | 31.11 | 29.50 | 30.44 | 30.44 | -5.32% | 2,393 |
| Oct 16, 2025 | 33.27 | 33.44 | 32.15 | 32.15 | 32.15 | -2.25% | 2,297 |
| Oct 15, 2025 | 34.18 | 34.24 | 32.89 | 32.89 | 32.89 | -1.11% | 301 |
| Oct 14, 2025 | 33.40 | 34.59 | 32.33 | 33.26 | 33.26 | 0.57% | 1,665 |
| Oct 13, 2025 | 34.82 | 35.55 | 33.00 | 33.07 | 33.07 | -3.59% | 832 |
| Oct 10, 2025 | 36.82 | 36.90 | 33.50 | 34.30 | 34.30 | -4.99% | 1,979 |
| Oct 9, 2025 | 37.60 | 38.15 | 35.62 | 36.10 | 36.10 | 1.95% | 6,317 |
| Oct 8, 2025 | 35.80 | 36.36 | 34.90 | 35.41 | 35.41 | 2.97% | 615 |
| Oct 7, 2025 | 36.60 | 38.20 | 34.13 | 34.39 | 34.39 | -3.40% | 2,443 |
| Oct 6, 2025 | 36.00 | 36.80 | 35.44 | 35.60 | 35.60 | -0.20% | 1,224 |
| Oct 3, 2025 | 35.48 | 37.49 | 35.30 | 35.67 | 35.67 | 9.12% | 1,879 |
| Oct 2, 2025 | 32.00 | 33.30 | 32.00 | 32.69 | 32.69 | 2.35% | 712 |
| Oct 1, 2025 | 30.26 | 32.24 | 30.00 | 31.94 | 31.94 | 2.14% | 1,977 |
| Sep 30, 2025 | 32.55 | 32.64 | 31.27 | 31.27 | 31.27 | -6.35% | 2,576 |
| Sep 29, 2025 | 34.40 | 35.04 | 33.39 | 33.39 | 33.39 | -0.21% | 2,020 |