Skip to main content
logo
Zalando SE (BIT:1ZAL)
Italy flag Italy · Delayed Price · Currency is EUR
18.97
-0.79 (-4.00%)
At close: Mar 3, 2026

Zalando SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202619.2319.6019.2319.6719.673.69%221
Mar 3, 202619.5019.5018.9718.9718.97-4.00%2,599
Mar 2, 202620.0020.0919.7319.7619.76-4.95%2,504
Feb 27, 202620.4120.7420.4120.7920.790.53%955
Feb 26, 202620.4920.6220.4920.6820.680.98%400
Feb 25, 202620.4820.4820.4820.4820.480.20%-
Feb 24, 202619.9820.4219.9820.4420.441.69%780
Feb 23, 202620.3920.5420.1420.1020.10-3.32%1,536
Feb 20, 202621.3221.3220.8420.7920.79-1.42%1,019
Feb 19, 202621.0421.5121.0421.0921.090.24%2,736
Feb 18, 202621.1421.1420.8021.0421.04-2.59%6,005
Feb 17, 202620.3321.6420.3321.6021.602.27%5,476
Feb 16, 202620.7821.0320.7121.1221.122.87%1,431
Feb 13, 202620.5320.5320.5320.5320.53-0.63%-
Feb 12, 202621.0921.0920.6420.6620.66-1.57%1,795
Feb 11, 202621.7021.7021.0020.9920.99-6.92%3,682
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