Zalando SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	20.58	20.68	20.02	20.03	20.03	-3.19%	1,486,858
Feb 20, 2026	21.00	21.10	20.65	20.69	20.69	-1.62%	1,575,248
Feb 19, 2026	21.10	21.52	21.03	21.03	21.03	-0.61%	1,035,761
Feb 18, 2026	21.65	21.65	20.78	21.16	21.16	-1.86%	2,003,881
Feb 17, 2026	21.04	21.73	21.04	21.56	21.56	1.99%	1,691,801
Feb 16, 2026	20.75	21.36	20.64	21.14	21.14	3.07%	1,422,534
Feb 13, 2026	20.74	21.00	20.35	20.51	20.51	-0.82%	1,648,550
Feb 12, 2026	21.20	21.33	20.62	20.68	20.68	-1.05%	2,040,044
Feb 11, 2026	22.26	22.26	20.90	20.90	20.90	-6.70%	2,561,701
Feb 10, 2026	21.50	22.64	21.41	22.40	22.40	4.62%	1,812,903
Feb 9, 2026	21.34	21.69	21.06	21.41	21.41	0.56%	1,053,744
Feb 6, 2026	21.70	21.71	21.03	21.29	21.29	-2.25%	1,580,819
Feb 5, 2026	21.91	22.18	21.43	21.78	21.78	0.32%	1,338,395
Feb 4, 2026	21.59	22.17	21.14	21.71	21.71	1.07%	2,211,059
Feb 3, 2026	24.50	24.50	20.85	21.48	21.48	-12.08%	8,479,564
Feb 2, 2026	24.31	24.79	24.08	24.43	24.43	0.37%	1,008,682
Jan 30, 2026	24.07	24.56	23.98	24.34	24.34	0.25%	890,047
Jan 29, 2026	24.46	24.91	24.03	24.28	24.28	0.71%	1,343,050
Jan 28, 2026	24.06	24.27	23.80	24.11	24.11	0.21%	926,495
Jan 27, 2026	23.76	24.06	23.54	24.06	24.06	1.73%	1,136,915
Jan 26, 2026	23.93	24.04	23.40	23.65	23.65	-1.29%	1,259,487
Jan 23, 2026	24.76	24.84	23.72	23.96	23.96	-4.12%	2,102,617
Jan 22, 2026	24.77	25.09	24.59	24.99	24.99	2.46%	925,992
Jan 21, 2026	24.64	24.70	24.14	24.39	24.39	-1.45%	1,026,256
Jan 20, 2026	25.32	25.35	24.37	24.75	24.75	-2.79%	1,650,521
Jan 19, 2026	25.10	25.59	24.83	25.46	25.46	-1.01%	790,406
Jan 16, 2026	25.25	26.13	24.82	25.72	25.72	1.74%	1,878,566
Jan 15, 2026	25.56	25.96	25.28	25.28	25.28	-0.90%	1,057,701
Jan 14, 2026	26.42	26.43	25.28	25.51	25.51	-3.30%	1,408,428
Jan 13, 2026	25.75	26.81	25.75	26.38	26.38	4.77%	1,689,815
Jan 12, 2026	25.00	25.75	25.00	25.18	25.18	0.96%	1,319,850
Jan 9, 2026	25.06	25.73	24.66	24.94	24.94	-0.16%	1,216,229
Jan 8, 2026	25.70	25.85	24.42	24.98	24.98	-2.31%	1,744,335
Jan 7, 2026	24.44	25.64	24.19	25.57	25.57	4.62%	1,831,219
Jan 6, 2026	24.80	24.96	24.06	24.44	24.44	-0.65%	1,307,916
Jan 5, 2026	24.71	24.82	23.82	24.60	24.60	-0.24%	1,285,383
Jan 2, 2026	25.48	25.74	24.56	24.66	24.66	-2.68%	884,474
Dec 30, 2025	25.25	25.34	25.07	25.34	25.34	0.60%	346,620
Dec 29, 2025	25.00	25.37	24.93	25.19	25.19	1.08%	902,497
Dec 23, 2025	25.40	25.66	24.84	24.92	24.92	-1.42%	696,665
Dec 22, 2025	25.01	25.28	24.88	25.28	25.28	1.20%	1,154,171
Dec 19, 2025	25.60	25.88	24.82	24.98	24.98	-2.88%	2,101,869
Dec 18, 2025	25.45	25.91	25.43	25.72	25.72	1.34%	1,359,146
Dec 17, 2025	24.76	25.54	24.34	25.38	25.38	2.79%	2,048,721
Dec 16, 2025	23.53	24.69	23.49	24.69	24.69	4.22%	1,860,514
Dec 15, 2025	23.20	23.69	23.11	23.69	23.69	2.60%	1,185,939
Dec 12, 2025	22.97	23.43	22.87	23.09	23.09	0.13%	1,227,144
Dec 11, 2025	23.23	23.65	23.06	23.06	23.06	-0.77%	1,044,575
Dec 10, 2025	23.21	23.38	23.04	23.24	23.24	-0.68%	618,600
Dec 9, 2025	23.10	23.40	22.81	23.40	23.40	1.25%	872,748