Zalando SE (BIT:1ZAL)
Italy · Delayed Price · Currency is EUR 24.74
+0.85 (3.56%)
At close: Sep 5, 2025
Zalando SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 24.71 | 24.99 | 24.71 | 24.74 | - | 3.56% | 650 |
| Sep 4, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | - | - | - |
| Sep 3, 2025 | 23.48 | 24.00 | 23.48 | 23.89 | - | 3.60% | 31 |
| Sep 2, 2025 | 23.46 | 23.46 | 23.06 | 23.06 | - | -3.15% | 1,147 |
| Sep 1, 2025 | 24.18 | 24.18 | 23.81 | 23.81 | - | -0.25% | 41 |
| Aug 29, 2025 | 24.60 | 24.60 | 23.87 | 23.87 | - | -1.69% | 228 |
| Aug 28, 2025 | 24.20 | 24.28 | 24.20 | 24.28 | - | -0.90% | 150 |
| Aug 27, 2025 | 24.35 | 24.50 | 24.35 | 24.50 | - | -1.57% | 250 |
| Aug 26, 2025 | 24.98 | 24.98 | 24.89 | 24.89 | - | 0.85% | 301 |
| Aug 25, 2025 | 25.10 | 25.10 | 24.67 | 24.68 | - | -1.48% | 3,782 |
| Aug 22, 2025 | 24.32 | 25.05 | 24.32 | 25.05 | - | 3.13% | 1,382 |
| Aug 21, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | - | - | - |
| Aug 20, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | - | - | - |
| Aug 19, 2025 | 23.73 | 24.36 | 23.65 | 24.29 | - | 3.85% | 1,240 |
| Aug 18, 2025 | 25.60 | 25.60 | 23.11 | 23.39 | - | -0.55% | 2,247 |
| Aug 14, 2025 | 23.26 | 23.52 | 23.26 | 23.52 | - | 0.34% | 29 |
| Aug 13, 2025 | 23.48 | 23.67 | 23.44 | 23.44 | - | 2.45% | 2,067 |
| Aug 12, 2025 | 22.76 | 22.95 | 22.76 | 22.88 | - | -0.26% | 3,620 |
| Aug 11, 2025 | 25.55 | 25.55 | 22.94 | 22.94 | - | -1.80% | 2,173 |
| Aug 8, 2025 | 23.23 | 23.40 | 23.19 | 23.36 | - | 1.17% | 1,935 |
| Aug 7, 2025 | 23.05 | 23.50 | 23.05 | 23.09 | - | -0.30% | 1,701 |
| Aug 6, 2025 | 25.67 | 25.67 | 22.60 | 23.16 | - | -9.64% | 7,120 |
| Aug 5, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | - | - | - |
| Aug 4, 2025 | 25.65 | 25.69 | 25.63 | 25.63 | - | 2.27% | 60 |
| Aug 1, 2025 | 25.59 | 25.59 | 25.06 | 25.06 | - | -2.53% | 201 |
| Jul 31, 2025 | 26.90 | 26.90 | 25.71 | 25.71 | - | -3.96% | 518 |
| Jul 30, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | - | - | - |
| Jul 29, 2025 | 26.90 | 26.90 | 26.77 | 26.77 | - | 0.15% | 520 |
| Jul 28, 2025 | 28.54 | 28.54 | 26.73 | 26.73 | - | -2.09% | 672 |
| Jul 25, 2025 | 27.07 | 27.30 | 26.89 | 27.30 | - | 0.55% | 103 |
| Jul 24, 2025 | 27.38 | 27.38 | 27.15 | 27.15 | - | -0.91% | 31 |
| Jul 23, 2025 | 28.00 | 28.00 | 27.40 | 27.40 | - | -0.69% | 252 |
| Jul 22, 2025 | 27.47 | 27.59 | 27.23 | 27.59 | - | -0.25% | 4 |
| Jul 21, 2025 | 28.06 | 28.06 | 27.56 | 27.66 | - | -0.40% | 401 |
| Jul 18, 2025 | 28.02 | 28.02 | 27.77 | 27.77 | - | 0.25% | 100 |
| Jul 17, 2025 | 27.51 | 27.70 | 27.51 | 27.70 | - | 0.36% | 8 |
| Jul 16, 2025 | 27.71 | 28.11 | 27.60 | 27.60 | - | 0.69% | 223 |
| Jul 15, 2025 | 27.37 | 27.41 | 27.20 | 27.41 | - | 1.18% | 400 |
| Jul 14, 2025 | 27.63 | 27.63 | 27.00 | 27.09 | - | -6.26% | 1,408 |
| Jul 11, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | - | - | - |
| Jul 10, 2025 | 29.16 | 29.16 | 28.90 | 28.90 | - | 0.21% | 350 |
| Jul 9, 2025 | 28.54 | 28.84 | 28.54 | 28.84 | - | 2.67% | 650 |
| Jul 8, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | - | - | - |
| Jul 7, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | - | 0.04% | 450 |
| Jul 4, 2025 | 27.82 | 28.08 | 27.82 | 28.08 | - | -0.43% | 7 |
| Jul 3, 2025 | 28.25 | 28.25 | 28.20 | 28.20 | - | -0.60% | 100 |
| Jul 2, 2025 | 28.60 | 28.60 | 28.37 | 28.37 | - | -2.64% | 1,143 |
| Jul 1, 2025 | 28.34 | 29.14 | 28.34 | 29.14 | - | 3.70% | 256 |
| Jun 30, 2025 | 27.84 | 28.52 | 27.84 | 28.10 | - | 4.11% | 1,396 |
| Jun 27, 2025 | 26.88 | 26.99 | 26.88 | 26.99 | - | 0.75% | 50 |