Zalando SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	23.60	23.79	22.66	22.99	-	-2.34%	911,559
Mar 13, 2026	21.75	24.20	21.65	23.54	23.54	6.90%	3,939,829
Mar 12, 2026	21.00	22.90	20.52	22.02	22.02	9.50%	4,831,611
Mar 11, 2026	20.21	20.58	20.02	20.11	20.11	-1.47%	1,274,359
Mar 10, 2026	20.23	20.61	20.09	20.41	20.41	2.87%	1,198,101
Mar 9, 2026	20.27	20.37	19.83	19.84	19.84	-2.36%	1,263,862
Mar 6, 2026	20.43	20.75	20.23	20.32	20.32	-0.29%	1,839,863
Mar 5, 2026	19.65	20.65	19.40	20.38	20.38	3.64%	2,487,920
Mar 4, 2026	19.46	19.69	19.14	19.67	19.67	2.64%	1,482,901
Mar 3, 2026	19.54	19.89	18.79	19.16	19.16	-3.38%	2,508,472
Mar 2, 2026	20.00	20.23	19.56	19.83	19.83	-4.43%	2,178,317
Feb 27, 2026	20.46	20.87	20.30	20.75	20.75	0.53%	1,654,302
Feb 26, 2026	20.69	21.02	20.43	20.64	20.64	0.73%	1,678,520
Feb 25, 2026	20.38	20.59	20.20	20.49	20.49	0.54%	1,295,709
Feb 24, 2026	20.16	20.69	20.05	20.38	20.38	1.04%	1,210,476
Feb 23, 2026	20.58	20.68	20.02	20.17	20.17	-2.51%	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