Zalando SE (ETR:ZAL)
Germany · Delayed Price · Currency is EUR 24.34
+0.06 (0.25%)
At close: Jan 30, 2026
Zalando SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 23.78 | 24.11 | 23.08 | 23.11 | 23.11 | -2.61% | 976,054 |
| Dec 5, 2025 | 23.47 | 24.30 | 23.45 | 23.73 | 23.73 | 0.64% | 1,024,831 |
| Dec 4, 2025 | 23.78 | 24.17 | 23.53 | 23.58 | 23.58 | -0.21% | 969,687 |
| Dec 3, 2025 | 23.37 | 23.69 | 23.22 | 23.63 | 23.63 | 1.77% | 976,723 |
| Dec 2, 2025 | 23.48 | 23.50 | 23.08 | 23.22 | 23.22 | -1.44% | 864,270 |
| Dec 1, 2025 | 23.07 | 23.60 | 22.67 | 23.56 | 23.56 | 1.55% | 1,015,739 |
| 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 |