Skip to main content
logo
Zalando SE (ETR:ZAL)
Germany flag Germany · Delayed Price · Currency is EUR
26.60
+0.23 (0.87%)
Jun 25, 2026, 5:38 PM CET

Zalando SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202626.3427.0026.0426.6026.600.87%1,141,205
Jun 24, 202625.3026.3725.2526.3726.373.41%1,393,629
Jun 23, 202625.0025.6224.7925.5025.501.03%1,103,900
Jun 22, 202624.1125.7623.9825.2425.244.08%1,497,822
Jun 19, 202624.3424.4423.9824.2524.25-0.98%1,948,179
Jun 18, 202624.3224.7423.9724.4924.490.74%1,235,143
Jun 17, 202623.8025.2723.8024.3124.312.27%1,211,446
Jun 16, 202624.2524.4323.7723.7723.77-2.06%988,595
Jun 15, 202625.0425.2724.0624.2724.27-1.46%1,114,503
Jun 12, 202625.2325.9724.6324.6324.63-1.87%1,375,217
Jun 11, 202624.8625.3524.5525.1025.10-0.20%998,970
Jun 10, 202624.4425.1524.3525.1525.152.65%1,327,502
Jun 9, 202623.9924.6723.9624.5024.502.04%1,513,103
Jun 8, 202624.0924.4523.8324.0124.01-2.56%1,341,196
Jun 5, 202623.6824.8623.5924.6424.643.66%1,619,929
Jun 4, 202623.3823.8923.3123.7723.771.76%971,464
Jun 3, 202623.4324.3823.2223.3623.36-0.93%1,711,615
Jun 2, 202623.1224.0823.0423.5823.582.83%1,690,603
Jun 1, 202623.2123.5722.6922.9322.93-1.55%1,321,577
May 29, 202622.8123.7522.8123.2923.292.19%2,750,309
May 28, 202622.6322.9322.2622.7922.790.13%1,196,993
May 27, 202622.2822.9322.2822.7622.761.79%1,537,036
May 26, 202621.6422.4421.4322.3622.362.95%1,354,042
May 25, 202621.0021.7820.9621.7221.724.22%781,222
May 22, 202620.8021.2920.7820.8420.840.92%1,426,272
May 21, 202620.2020.7820.1420.6520.652.63%1,563,499
May 20, 202619.3620.2719.2820.1220.122.29%1,769,231
May 19, 202619.6720.1519.6019.6719.670.13%1,233,238
May 18, 202619.1920.0718.9419.6519.651.60%1,776,558
May 15, 202619.3619.5919.2319.3419.34-0.62%1,450,412
May 14, 202619.6419.6419.2219.4619.460.59%1,386,213
May 13, 202619.0919.5518.8519.3419.341.34%1,548,552
May 12, 202619.9920.0018.6119.0919.09-5.57%4,390,576
May 11, 202619.7520.3619.7420.2120.211.74%2,225,808
May 8, 202620.0620.6019.8219.8719.87-2.05%2,566,254
May 7, 202620.2320.7219.8820.2820.28-0.78%3,271,851
May 6, 202621.9221.9619.6920.4420.44-1.73%5,062,392
May 5, 202620.8621.4120.8020.8020.80-0.57%1,839,087
May 4, 202621.2021.4220.7920.9220.92-0.52%1,554,709
Apr 30, 202620.9021.2320.7321.0321.03-0.61%1,704,082
Apr 29, 202621.3421.5520.9521.1621.16-0.09%1,397,485
Apr 28, 202621.7221.8321.0021.1821.18-3.02%1,300,546
Apr 27, 202622.1022.4321.7521.8421.84-0.46%1,319,897
Apr 24, 202621.9022.2621.7121.9421.94-0.45%1,324,540
Apr 23, 202622.4522.7321.8422.0422.04-2.65%1,403,736
Apr 22, 202623.0223.0422.4522.6422.64-2.12%1,296,043
Apr 21, 202623.3223.7523.0523.1323.13-0.86%917,087
Apr 20, 202623.1123.4823.0523.3323.33-0.93%881,800
Apr 17, 202623.1123.9622.9423.5523.551.29%1,926,968
Apr 16, 202622.6523.6322.6123.2523.253.01%1,252,107