Zalando SE (BIT:1ZAL)
Italy · Delayed Price · Currency is EUR 22.29
0.00 (0.00%)
At close: Oct 2, 2026
BIT:1ZAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 22.59 | 22.59 | 22.16 | 22.29 | 22.29 | - | 91 |
| Oct 1, 2026 | 22.26 | 22.48 | 22.23 | 22.29 | 22.29 | -1.24% | 168 |
| Sep 30, 2026 | 22.30 | 22.50 | 22.30 | 22.57 | 22.57 | 3.87% | 1,054 |
| Sep 29, 2026 | 21.83 | 21.95 | 21.75 | 21.73 | 21.73 | -0.59% | 433 |
| Sep 28, 2026 | 21.68 | 21.89 | 21.68 | 21.86 | 21.86 | -0.32% | 140 |
| Sep 25, 2026 | 22.33 | 22.33 | 22.02 | 21.93 | 21.93 | -1.17% | 1,572 |
| Sep 24, 2026 | 22.65 | 22.65 | 22.24 | 22.19 | 22.19 | -0.40% | 2,623 |
| Sep 23, 2026 | 22.00 | 22.30 | 21.94 | 22.28 | 22.28 | -0.67% | 2,038 |
| Sep 22, 2026 | 21.80 | 22.65 | 21.80 | 22.43 | 22.43 | 4.23% | 1,686 |
| Sep 21, 2026 | 21.55 | 21.55 | 21.42 | 21.52 | 21.52 | -0.05% | 46 |
| Sep 18, 2026 | 21.41 | 21.58 | 21.41 | 21.53 | 21.53 | -1.01% | 1,148 |
| Sep 17, 2026 | 21.67 | 21.89 | 21.64 | 21.75 | 21.75 | 1.16% | 423 |
| Sep 16, 2026 | 21.59 | 21.59 | 21.31 | 21.50 | 21.50 | -1.33% | 1,589 |
| Sep 15, 2026 | 22.56 | 22.56 | 21.92 | 21.79 | 21.79 | -3.41% | 201 |
| Sep 14, 2026 | 22.60 | 22.62 | 22.53 | 22.56 | 22.56 | 1.39% | 1,350 |
| Sep 11, 2026 | 22.20 | 22.31 | 22.05 | 22.25 | 22.25 | -0.36% | 801 |
| Sep 10, 2026 | 22.83 | 22.83 | 22.29 | 22.33 | 22.33 | -2.74% | 868 |
| Sep 9, 2026 | 23.11 | 23.11 | 23.11 | 22.96 | 22.96 | -2.21% | 1,500 |
| Sep 8, 2026 | 23.85 | 23.85 | 23.32 | 23.48 | 23.48 | -0.21% | 306 |
| Sep 7, 2026 | 23.80 | 23.80 | 23.80 | 23.53 | 23.53 | 0.30% | 20 |
| Sep 4, 2026 | 23.16 | 23.63 | 23.16 | 23.46 | 23.46 | 2.40% | 1,579 |
| Sep 3, 2026 | 23.03 | 23.03 | 23.03 | 22.91 | 22.91 | -0.09% | 132 |
| Sep 2, 2026 | 23.92 | 23.92 | 23.07 | 22.93 | 22.93 | -4.78% | 1,069 |
| Sep 1, 2026 | 24.76 | 24.76 | 23.99 | 24.08 | 24.08 | -2.35% | 598 |
| Aug 31, 2026 | 24.34 | 24.86 | 24.34 | 24.66 | 24.66 | 2.15% | 1,471 |
| Aug 28, 2026 | 24.14 | 24.20 | 23.87 | 24.14 | 24.14 | 1.34% | 2,005 |
| Aug 27, 2026 | 23.26 | 23.78 | 23.25 | 23.82 | 23.82 | 3.07% | 570 |
| Aug 26, 2026 | 23.22 | 23.22 | 23.10 | 23.11 | 23.11 | -1.87% | 335 |
| Aug 25, 2026 | 23.10 | 23.70 | 23.10 | 23.55 | 23.55 | 2.79% | 3,980 |
| Aug 24, 2026 | 22.66 | 22.94 | 22.66 | 22.91 | 22.91 | 0.93% | 920 |
| Aug 21, 2026 | 22.50 | 22.70 | 22.50 | 22.70 | 22.70 | 0.98% | 413 |
| Aug 20, 2026 | 22.58 | 22.58 | 22.57 | 22.48 | 22.48 | -0.84% | 296 |
| Aug 19, 2026 | 22.44 | 22.79 | 22.37 | 22.67 | 22.67 | 0.18% | 723 |
| Aug 18, 2026 | 23.44 | 23.44 | 22.67 | 22.63 | 22.63 | -0.22% | 855 |
| Aug 17, 2026 | 23.49 | 23.49 | 22.64 | 22.68 | 22.68 | -4.59% | 5,629 |
| Aug 14, 2026 | 24.33 | 24.33 | 23.83 | 23.77 | 23.77 | -0.83% | 342 |
| Aug 13, 2026 | 24.09 | 24.10 | 24.00 | 23.97 | 23.97 | -0.54% | 196 |
| Aug 12, 2026 | 24.01 | 24.71 | 23.97 | 24.10 | 24.10 | 0.04% | 4,350 |
| Aug 11, 2026 | 24.55 | 24.55 | 24.15 | 24.09 | 24.09 | -2.55% | 1,761 |
| Aug 10, 2026 | 24.55 | 24.76 | 24.55 | 24.72 | 24.72 | -0.32% | 292 |
| Aug 7, 2026 | 24.90 | 24.90 | 24.50 | 24.80 | 24.80 | -1.20% | 482 |
| Aug 6, 2026 | 25.14 | 25.67 | 24.98 | 25.10 | 25.10 | -0.79% | 8,090 |
| Aug 5, 2026 | 25.25 | 25.30 | 24.36 | 25.30 | 25.30 | -0.63% | 11,199 |
| Aug 4, 2026 | 24.46 | 25.75 | 24.06 | 25.46 | 25.46 | -13.28% | 30,281 |
| Aug 3, 2026 | 28.73 | 29.28 | 28.73 | 29.36 | 29.36 | 3.02% | 10,110 |
| Jul 31, 2026 | 28.61 | 28.61 | 28.58 | 28.50 | 28.50 | -1.89% | 10,004 |
| Jul 30, 2026 | 30.31 | 30.54 | 29.57 | 29.05 | 29.05 | -3.33% | 516 |
| Jul 29, 2026 | 29.54 | 30.14 | 29.35 | 30.05 | 30.05 | 0.60% | 1,412 |
| Jul 28, 2026 | 29.00 | 29.97 | 29.00 | 29.87 | 29.87 | 4.19% | 777 |
| Jul 27, 2026 | 28.53 | 28.53 | 28.53 | 28.67 | 28.67 | 4.29% | 3 |