Skip to main content
logo
Zalando SE (BIT:1ZAL)
Italy flag Italy · Delayed Price · Currency is EUR
27.69
-0.22 (-0.79%)
At close: Jul 17, 2026

BIT:1ZAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202628.0728.0727.7527.6927.69-0.79%1,152
Jul 16, 202627.9127.9127.9127.9127.910.22%11
Jul 15, 202627.0028.0027.0027.8527.850.54%269
Jul 14, 202627.2427.5027.0327.7027.701.73%518
Jul 13, 202626.9527.2126.9527.2327.230.44%58
Jul 10, 202627.1127.1127.1127.1127.110.15%-
Jul 9, 202627.0727.0727.0727.0727.074.00%-
Jul 8, 202626.7226.7225.8426.0326.03-4.41%950
Jul 7, 202626.9727.1526.8227.2327.230.04%769
Jul 6, 202627.2627.5027.2627.2227.221.11%1,858
Jul 3, 202626.6726.8426.3326.9226.921.20%2,090
Jul 2, 202626.1026.2626.1026.6026.603.42%90
Jul 1, 202625.7225.7225.7225.7225.720.94%-
Jun 30, 202625.1125.1125.1125.4825.480.59%13
Jun 29, 202625.6225.6225.5525.3325.332.30%273
Jun 26, 202624.2625.1123.9524.7624.76-7.06%4,652
Jun 25, 202626.3026.4726.2426.6426.641.33%633
Jun 24, 202625.5726.3025.5726.2926.293.06%1,082
Jun 23, 202625.0025.3525.0025.5125.512.78%374
Jun 22, 202624.1025.4524.1024.8224.822.56%2,415
Jun 19, 202624.0424.1624.0324.2024.20-0.41%201
Jun 18, 202624.3324.6024.3324.3024.30-0.16%2,845
Jun 17, 202624.6524.9724.3824.3424.341.76%76
Jun 16, 202624.2124.2124.0423.9223.92-1.93%105
Jun 15, 202624.7324.7324.1124.3924.39-1.53%216
Jun 12, 202625.9425.9425.0024.7724.77-1.24%304
Jun 11, 202624.7025.2224.7025.0825.080.28%514
Jun 10, 202624.5025.0624.5025.0125.012.17%851
Jun 9, 202624.5224.6924.2724.4824.481.79%1,459
Jun 8, 202624.0624.3724.0524.0524.05-2.63%2,155
Jun 5, 202624.2724.8024.2724.7024.704.71%2,013
Jun 4, 202623.3923.5823.3923.5923.590.90%43
Jun 3, 202623.9924.2023.9623.3823.38-0.38%2,333
Jun 2, 202623.7424.0723.4123.4723.472.00%929
Jun 1, 202623.1223.5823.0023.0123.01-1.88%315
May 29, 202623.0323.7923.0323.4523.452.58%550
May 28, 202622.4522.8522.4522.8622.860.70%42
May 27, 202622.7722.8122.4122.7022.701.25%1,128
May 26, 202620.8122.4720.8122.4222.423.13%737
May 25, 202621.6421.6921.1821.7421.743.62%1,827
May 22, 202621.0021.1720.9620.9820.981.65%3,166
May 21, 202620.5020.5020.4320.6420.642.69%335
May 20, 202619.4720.0119.4720.1020.101.98%1,093
May 19, 202619.9019.9019.9019.7119.710.15%250
May 18, 202618.9620.0018.9619.6819.681.73%1,436
May 15, 202619.3519.3519.3519.3519.35-0.26%-
May 14, 202621.1021.1019.3919.4019.400.26%702
May 13, 202619.1519.4019.1519.3519.351.58%310
May 12, 202619.5019.5418.6419.0519.05-6.32%3,039
May 11, 202619.7820.0119.6820.3320.332.11%5,368