Zalando SE (ETR:ZAL)
Germany · Delayed Price · Currency is EUR 22.88
-0.32 (-1.38%)
Dec 1, 2025, 10:01 AM CET
Zalando SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 23.03 | 23.28 | 22.92 | 23.20 | - | - | 590,185 |
| Nov 28, 2025 | 23.03 | 23.28 | 22.92 | 23.20 | 23.20 | 0.35% | 589,980 |
| Nov 27, 2025 | 22.99 | 23.17 | 22.92 | 23.12 | 23.12 | 0.70% | 502,918 |
| Nov 26, 2025 | 22.64 | 23.03 | 22.49 | 22.96 | 22.96 | 2.41% | 956,491 |
| Nov 25, 2025 | 22.05 | 22.43 | 21.75 | 22.42 | 22.42 | 1.40% | 1,732,036 |
| Nov 24, 2025 | 22.35 | 22.37 | 21.96 | 22.11 | 22.11 | -0.14% | 1,452,608 |
| Nov 21, 2025 | 22.12 | 22.47 | 21.81 | 22.14 | 22.14 | -2.08% | 1,473,507 |
| Nov 20, 2025 | 22.75 | 22.93 | 22.33 | 22.61 | 22.61 | -0.09% | 955,900 |
| Nov 19, 2025 | 22.40 | 22.97 | 22.21 | 22.63 | 22.63 | 1.48% | 1,288,722 |
| Nov 18, 2025 | 21.39 | 22.50 | 21.09 | 22.30 | 22.30 | 0.59% | 2,106,839 |
| Nov 17, 2025 | 22.95 | 23.00 | 22.06 | 22.17 | 22.17 | -3.36% | 2,101,454 |
| Nov 14, 2025 | 23.50 | 23.58 | 22.86 | 22.94 | 22.94 | -3.29% | 1,581,649 |
| Nov 13, 2025 | 23.68 | 23.97 | 23.42 | 23.72 | 23.72 | 0.72% | 1,558,782 |
| Nov 12, 2025 | 22.91 | 23.67 | 22.66 | 23.55 | 23.55 | 2.35% | 1,655,018 |
| Nov 11, 2025 | 22.50 | 23.21 | 22.26 | 23.01 | 23.01 | 1.90% | 2,030,824 |
| Nov 10, 2025 | 22.40 | 22.95 | 22.32 | 22.58 | 22.58 | 1.53% | 2,234,639 |
| Nov 7, 2025 | 24.09 | 24.70 | 22.12 | 22.24 | 22.24 | -7.87% | 2,517,292 |
| Nov 6, 2025 | 24.00 | 24.98 | 23.78 | 24.14 | 24.14 | 6.58% | 3,057,721 |
| Nov 5, 2025 | 22.70 | 22.75 | 22.37 | 22.65 | 22.65 | -0.88% | 1,133,985 |
| Nov 4, 2025 | 23.18 | 23.18 | 22.64 | 22.85 | 22.85 | -2.64% | 1,440,711 |
| Nov 3, 2025 | 24.10 | 24.49 | 23.47 | 23.47 | 23.47 | -3.26% | 1,120,314 |
| Oct 31, 2025 | 24.56 | 24.60 | 24.22 | 24.26 | 24.26 | -1.50% | 909,429 |
| Oct 30, 2025 | 24.70 | 24.86 | 24.39 | 24.63 | 24.63 | 0.08% | 798,086 |
| Oct 29, 2025 | 25.96 | 26.36 | 24.29 | 24.61 | 24.61 | -4.76% | 2,299,643 |
| Oct 28, 2025 | 26.00 | 26.36 | 25.83 | 25.84 | 25.84 | -1.41% | 812,872 |
| Oct 27, 2025 | 26.42 | 26.61 | 25.96 | 26.21 | 26.21 | -0.79% | 893,574 |
| Oct 24, 2025 | 26.63 | 26.85 | 26.21 | 26.42 | 26.42 | -0.64% | 640,692 |
| Oct 23, 2025 | 26.46 | 26.76 | 26.23 | 26.59 | 26.59 | 0.38% | 876,043 |
| Oct 22, 2025 | 26.53 | 26.81 | 26.28 | 26.49 | 26.49 | -0.53% | 684,253 |
| Oct 21, 2025 | 26.50 | 26.73 | 26.10 | 26.63 | 26.63 | -0.04% | 603,283 |
| Oct 20, 2025 | 26.31 | 26.66 | 25.89 | 26.64 | 26.64 | 1.76% | 941,169 |
| Oct 17, 2025 | 26.25 | 26.42 | 25.88 | 26.18 | 26.18 | -1.73% | 912,128 |
| Oct 16, 2025 | 26.88 | 26.88 | 26.31 | 26.64 | 26.64 | -0.75% | 854,049 |
| Oct 15, 2025 | 27.13 | 27.13 | 26.36 | 26.84 | 26.84 | -0.30% | 1,099,850 |
| Oct 14, 2025 | 26.43 | 27.71 | 26.39 | 26.92 | 26.92 | 1.43% | 1,405,720 |
| Oct 13, 2025 | 26.57 | 26.64 | 26.02 | 26.54 | 26.54 | 1.22% | 950,415 |
| Oct 10, 2025 | 27.29 | 27.44 | 26.22 | 26.22 | 26.22 | -3.32% | 1,251,057 |
| Oct 9, 2025 | 28.04 | 28.28 | 26.89 | 27.12 | 27.12 | -3.14% | 1,434,149 |
| Oct 8, 2025 | 26.39 | 28.12 | 26.22 | 28.00 | 28.00 | 5.34% | 1,626,247 |
| Oct 7, 2025 | 26.60 | 27.00 | 26.42 | 26.58 | 26.58 | -0.45% | 865,531 |
| Oct 6, 2025 | 27.00 | 27.19 | 26.70 | 26.70 | 26.70 | -0.96% | 764,498 |
| Oct 3, 2025 | 27.22 | 27.23 | 26.45 | 26.96 | 26.96 | -0.81% | 832,306 |
| Oct 2, 2025 | 26.50 | 27.19 | 26.46 | 27.18 | 27.18 | 3.42% | 1,560,509 |
| Oct 1, 2025 | 25.80 | 26.43 | 25.64 | 26.28 | 26.28 | 1.04% | 1,037,457 |
| Sep 30, 2025 | 26.07 | 26.63 | 25.89 | 26.01 | 26.01 | -0.80% | 982,841 |
| Sep 29, 2025 | 26.39 | 26.50 | 25.73 | 26.22 | 26.22 | -0.23% | 1,096,646 |
| Sep 26, 2025 | 26.89 | 27.04 | 26.09 | 26.28 | 26.28 | -2.49% | 1,070,892 |
| Sep 25, 2025 | 27.58 | 28.06 | 26.95 | 26.95 | 26.95 | -1.75% | 926,603 |
| Sep 24, 2025 | 26.76 | 27.69 | 26.42 | 27.43 | 27.43 | 2.73% | 1,189,637 |
| Sep 23, 2025 | 26.60 | 26.75 | 26.35 | 26.70 | 26.70 | 1.29% | 1,113,468 |