Skip to main content
logo
Zalando SE (BIT:1ZAL)
Italy flag Italy · Delayed Price · Currency is EUR
20.99
-1.56 (-6.92%)
At close: Feb 11, 2026

Zalando SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 202621.9522.4921.9122.5522.555.08%1,867
Feb 9, 202621.5521.5521.5521.4621.460.61%999
Feb 6, 202621.2621.4121.2621.3321.33-2.07%700
Feb 5, 202622.0722.1021.8321.7821.780.46%110
Feb 4, 202621.6422.0621.2721.6821.681.31%4,663
Feb 3, 202624.1024.1020.8321.4021.40-12.55%12,195
Feb 2, 202624.4024.4024.4024.4724.470.70%75
Jan 30, 202624.3024.3024.3024.3024.30-0.37%160
Jan 29, 202624.3924.3924.3824.3924.390.95%249
Jan 28, 202624.1124.1124.1124.1624.160.79%425
Jan 27, 202623.6923.8523.6923.9723.971.48%800
Jan 26, 202624.0424.0423.4223.6223.62-1.01%2,093
Jan 23, 202624.3124.5923.8323.8623.86-4.60%1,616
Jan 22, 202624.9725.0724.9725.0125.012.63%5,173
Jan 21, 202624.5124.5624.5124.3724.37-1.50%450
Jan 20, 202624.8524.8524.8524.7424.74-2.71%150
Jan 19, 202625.4325.4325.4325.4325.43-0.82%-
Jan 16, 202625.2725.6525.2725.6425.641.22%1,414
Jan 15, 202625.8925.8925.4425.3325.33-0.43%75
Jan 14, 202625.9926.0225.3125.4425.44-3.49%5,570
Jan 13, 202626.4626.7326.1126.3626.364.40%1,045
Jan 12, 202625.5025.5025.3225.2525.251.57%1,764
Jan 9, 202625.4025.5325.1024.8624.86-0.36%2,766
Jan 8, 202625.6325.6324.8524.9524.95-2.62%2,975
Jan 7, 202625.1025.4925.1025.6225.624.36%565
Jan 6, 202624.1024.5024.1024.5524.55-0.41%2,100
Jan 5, 202624.7124.7123.8924.6524.65-0.16%2,530
Jan 2, 202624.5524.7724.5524.6924.69-2.95%20
Dec 30, 202525.3325.3325.3325.4425.440.59%50
Dec 29, 202525.2925.2925.2925.2925.291.44%-
Dec 23, 202525.5525.5525.5224.9324.93-1.19%350
Dec 22, 202525.2325.2325.2325.2325.230.72%-
Dec 19, 202525.4525.4525.2025.0525.05-2.49%305
Dec 18, 202525.7425.7425.6625.6925.691.50%658
Dec 17, 202524.4324.7924.4325.3125.312.72%600
Dec 16, 202524.1424.6024.0124.6424.644.50%4,940
Dec 15, 202523.5423.5423.5423.5823.582.25%99
Dec 12, 202523.2023.2022.9023.0623.06-0.73%283
Dec 11, 202523.5023.5123.5023.2323.23-0.30%215
Dec 10, 202523.2723.2723.2723.3023.30-0.21%65
Dec 9, 202523.1623.1623.1623.3523.351.04%400
Dec 8, 202523.8424.0023.7123.1123.11-2.78%1,990
Dec 5, 202524.2024.2023.7023.7723.770.55%1,300
Dec 4, 202523.8023.9823.6023.6423.64-0.13%2,000
Dec 3, 202523.5523.5523.5523.6723.671.94%45
Dec 2, 202523.2523.2523.2023.2223.22-1.32%225
Dec 1, 202522.7723.4922.7723.5323.532.39%1,400
Nov 28, 202523.2323.2523.2322.9822.98-0.65%1,000
Nov 27, 202523.1223.1223.1223.1323.130.87%100
Nov 26, 202522.8622.8622.8022.9322.932.27%1,360