Skip to main content
logo
Zalando SE (ETR:ZAL)
Germany flag Germany · Delayed Price · Currency is EUR
26.82
+0.59 (2.25%)
Oct 23, 2026, 5:35 PM CEST

Zalando SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202626.0826.8225.9326.8226.822.25%1,047,080
Oct 22, 202625.7726.2325.6826.2326.231.86%1,023,652
Oct 21, 202625.1025.9325.0325.7525.752.34%940,073
Oct 20, 202625.9426.0424.9925.1625.16-2.89%1,140,752
Oct 19, 202625.0425.9125.0225.9125.912.61%1,068,545
Oct 16, 202624.8225.4824.7425.2525.251.53%1,188,821
Oct 15, 202624.3724.9424.1324.8724.873.80%1,143,730
Oct 14, 202624.3124.3223.7823.9623.96-1.72%1,275,339
Oct 13, 202624.3524.7324.2824.3824.380.99%896,569
Oct 12, 202623.9124.3123.7824.1424.141.43%831,863
Oct 9, 202623.0024.0522.9823.8023.804.34%1,609,770
Oct 8, 202622.3922.9522.3722.8122.811.11%886,068
Oct 7, 202622.2122.9522.2122.5622.560.71%954,388
Oct 6, 202622.4422.5222.1022.4022.400.81%863,719
Oct 5, 202622.2822.3722.0222.2222.22-0.22%486,019
Oct 2, 202622.4322.5522.1322.2722.270.23%1,035,271
Oct 1, 202622.4122.6522.1222.2222.22-2.11%766,050
Sep 30, 202621.6822.7421.4822.7022.703.80%1,096,116
Sep 29, 202621.7821.9921.5521.8721.870.32%743,280
Sep 28, 202622.1122.2021.6421.8021.80-1.04%741,790
Sep 25, 202622.0322.3921.8822.0322.03-0.41%692,677
Sep 24, 202622.3022.7522.1222.1222.12-1.03%834,956
Sep 23, 202622.3722.5121.8522.3522.35-1,052,702
Sep 22, 202621.7622.6921.6122.3522.353.71%1,000,756
Sep 21, 202621.5721.6721.4321.5521.550.14%590,795
Sep 18, 202621.6321.7621.3121.5221.52-1.28%2,332,463
Sep 17, 202621.6021.9521.5621.8021.801.49%908,844
Sep 16, 202621.7721.7721.3021.4821.48-1.24%970,859
Sep 15, 202622.5022.6721.7521.7521.75-3.72%998,023
Sep 14, 202622.3022.7822.3022.5922.591.21%911,649
Sep 11, 202622.3122.3822.0022.3222.320.22%829,272
Sep 10, 202623.0023.0222.2422.2722.27-2.92%854,685
Sep 9, 202623.1223.2822.9322.9422.94-1.84%722,936
Sep 8, 202623.4623.9723.2723.3723.37-0.89%737,498
Sep 7, 202623.0723.8723.0723.5823.580.30%596,422
Sep 4, 202622.8523.6822.7223.5123.513.02%1,142,469
Sep 3, 202623.1023.2022.6622.8222.82-1.08%1,833,358
Sep 2, 202623.9924.0522.9123.0723.07-4.67%1,466,917
Sep 1, 202624.4124.8924.0224.2024.20-1.83%1,012,264
Aug 31, 202624.0024.8424.0024.6524.652.03%2,094,479
Aug 28, 202624.0924.2423.8324.1624.160.67%914,744
Aug 27, 202623.0324.0023.0224.0024.003.36%1,432,817
Aug 26, 202623.4423.4423.0923.2223.22-0.94%699,775
Aug 25, 202622.9523.7322.8323.4423.442.14%1,203,087
Aug 24, 202622.8923.0222.6722.9522.950.75%904,585
Aug 21, 202622.4922.7822.4422.7822.781.38%910,400
Aug 20, 202622.4522.6122.3222.4722.47-0.40%791,038
Aug 19, 202622.5222.7122.2522.5622.56-0.53%1,122,715
Aug 18, 202622.6822.9422.6022.6822.68-0.44%1,251,289
Aug 17, 202623.5723.5722.6322.7822.78-3.47%1,470,984