Zalando SE (BIT:1ZAL)
Italy · Delayed Price · Currency is EUR 24.32
-0.32 (-1.30%)
At close: Oct 31, 2025
Zalando SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 24.38 | 24.38 | 24.37 | 24.32 | 24.32 | -1.30% | 205 |
| Oct 30, 2025 | 24.50 | 24.50 | 24.47 | 24.64 | 24.64 | 0.41% | 111 |
| Oct 29, 2025 | 26.22 | 26.22 | 24.45 | 24.54 | 24.54 | -5.36% | 453 |
| Oct 28, 2025 | 25.98 | 25.98 | 25.98 | 25.93 | 25.93 | -1.22% | 161 |
| Oct 27, 2025 | 26.04 | 26.10 | 26.04 | 26.25 | 26.25 | -0.87% | 314 |
| Oct 24, 2025 | 26.30 | 26.30 | 26.30 | 26.48 | 26.48 | -0.30% | 8 |
| Oct 23, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.26% | - |
| Oct 22, 2025 | 26.38 | 26.58 | 26.38 | 26.49 | 26.49 | -0.60% | 161 |
| Oct 21, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.04% | - |
| Oct 20, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 1.52% | - |
| Oct 17, 2025 | 26.04 | 26.41 | 26.04 | 26.24 | 26.24 | -1.39% | 121 |
| Oct 16, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -1.26% | - |
| Oct 15, 2025 | 27.31 | 27.31 | 26.37 | 26.95 | 26.95 | -0.04% | 1,806 |
| Oct 14, 2025 | 27.48 | 27.48 | 27.36 | 26.96 | 26.96 | 1.66% | 384 |
| Oct 13, 2025 | 26.26 | 26.26 | 26.26 | 26.52 | 26.52 | 0.68% | 148 |
| Oct 10, 2025 | 27.30 | 27.30 | 26.90 | 26.34 | 26.34 | -3.02% | 258 |
| Oct 9, 2025 | 28.01 | 28.01 | 27.68 | 27.16 | 27.16 | -3.03% | 1,249 |
| Oct 8, 2025 | 26.91 | 27.95 | 26.91 | 28.01 | 28.01 | 5.10% | 2,019 |
| Oct 7, 2025 | 26.82 | 26.82 | 26.82 | 26.65 | 26.65 | -0.71% | 100 |
| Oct 6, 2025 | 26.97 | 27.12 | 26.73 | 26.84 | 26.84 | -0.26% | 436 |
| Oct 3, 2025 | 26.94 | 26.94 | 26.56 | 26.91 | 26.91 | -0.52% | 2,101 |
| Oct 2, 2025 | 26.96 | 26.96 | 26.80 | 27.05 | 27.05 | 2.85% | 4,041 |
| Oct 1, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.96% | - |
| Sep 30, 2025 | 26.11 | 26.11 | 26.11 | 26.05 | 26.05 | -0.50% | 100 |
| Sep 29, 2025 | 25.92 | 25.92 | 25.92 | 26.18 | 26.18 | -0.68% | 78 |
| Sep 26, 2025 | 26.94 | 26.95 | 26.68 | 26.36 | 26.36 | -2.51% | 238 |
| Sep 25, 2025 | 27.70 | 27.70 | 27.09 | 27.04 | 27.04 | -1.99% | 531 |
| Sep 24, 2025 | 27.02 | 27.60 | 27.02 | 27.59 | 27.59 | 3.49% | 1,724 |
| Sep 23, 2025 | 26.66 | 26.72 | 26.59 | 26.66 | 26.66 | 1.21% | 2,386 |
| Sep 22, 2025 | 26.13 | 26.50 | 26.13 | 26.34 | 26.34 | 0.11% | 1,005 |
| Sep 19, 2025 | 26.79 | 26.98 | 26.41 | 26.31 | 26.31 | -3.34% | 1,123 |
| Sep 18, 2025 | 26.49 | 27.77 | 26.49 | 27.22 | 27.22 | 6.16% | 3,182 |
| Sep 17, 2025 | 25.76 | 25.76 | 25.76 | 25.64 | 25.64 | -0.16% | 14 |
| Sep 16, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.50% | - |
| Sep 15, 2025 | 25.78 | 25.78 | 25.78 | 25.81 | 25.81 | 2.14% | 1,010 |
| Sep 12, 2025 | 25.76 | 25.76 | 25.01 | 25.27 | 25.27 | -1.17% | 3,146 |
| Sep 11, 2025 | 25.55 | 25.66 | 25.54 | 25.57 | 25.57 | 0.35% | 2,008 |
| Sep 10, 2025 | 25.44 | 25.55 | 25.28 | 25.48 | 25.48 | 0.16% | 2,454 |
| Sep 9, 2025 | 25.74 | 25.86 | 25.49 | 25.44 | 25.44 | -1.78% | 1,273 |
| Sep 8, 2025 | 24.75 | 25.80 | 24.75 | 25.90 | 25.90 | 4.69% | 184 |
| Sep 5, 2025 | 24.71 | 24.99 | 24.71 | 24.74 | 24.74 | 1.10% | 650 |
| Sep 4, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 2.43% | - |
| Sep 3, 2025 | 23.48 | 24.00 | 23.48 | 23.89 | 23.89 | 3.60% | 31 |
| Sep 2, 2025 | 23.46 | 23.46 | 23.06 | 23.06 | 23.06 | -3.15% | 1,147 |
| Sep 1, 2025 | 24.18 | 24.18 | 24.18 | 23.81 | 23.81 | -0.25% | 41 |
| Aug 29, 2025 | 24.60 | 24.60 | 24.19 | 23.87 | 23.87 | -1.69% | 228 |
| Aug 28, 2025 | 24.20 | 24.20 | 24.20 | 24.28 | 24.28 | -0.90% | 150 |
| Aug 27, 2025 | 24.35 | 24.35 | 24.35 | 24.50 | 24.50 | -1.57% | 250 |
| Aug 26, 2025 | 24.98 | 24.98 | 24.93 | 24.89 | 24.89 | 0.85% | 301 |
| Aug 25, 2025 | 25.10 | 25.10 | 24.67 | 24.68 | 24.68 | -1.48% | 3,782 |