Zalando SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	27.49	27.68	27.42	27.68	-	-0.57%	28,896
Jul 15, 2026	27.67	28.06	26.87	27.84	27.84	0.32%	798,880
Jul 14, 2026	27.16	27.77	27.02	27.75	27.75	2.10%	1,242,871
Jul 13, 2026	26.69	27.49	26.47	27.18	27.18	0.85%	833,151
Jul 10, 2026	27.30	27.35	26.76	26.95	26.95	-0.37%	861,738
Jul 9, 2026	26.34	27.16	26.00	27.05	27.05	3.36%	892,911
Jul 8, 2026	27.10	27.28	25.70	26.17	26.17	-3.93%	1,205,572
Jul 7, 2026	27.47	27.51	26.89	27.24	27.24	0.18%	964,764
Jul 6, 2026	27.11	27.66	27.08	27.19	27.19	0.59%	928,949
Jul 3, 2026	26.65	27.14	26.24	27.03	27.03	1.08%	968,396
Jul 2, 2026	25.50	26.74	25.30	26.74	26.74	4.21%	1,027,043
Jul 1, 2026	25.42	25.88	24.66	25.66	25.66	1.14%	1,087,294
Jun 30, 2026	25.34	25.83	24.97	25.37	25.37	0.87%	1,054,623
Jun 29, 2026	25.00	25.83	24.92	25.15	25.15	0.92%	1,536,544
Jun 26, 2026	24.31	25.52	23.77	24.92	24.92	-6.32%	4,271,260
Jun 25, 2026	26.34	27.00	26.04	26.60	26.60	0.87%	1,141,205
Jun 24, 2026	25.30	26.37	25.25	26.37	26.37	3.41%	1,393,629
Jun 23, 2026	25.00	25.62	24.79	25.50	25.50	1.03%	1,103,900
Jun 22, 2026	24.11	25.76	23.98	25.24	25.24	4.08%	1,497,822
Jun 19, 2026	24.34	24.44	23.98	24.25	24.25	-0.98%	1,948,179
Jun 18, 2026	24.32	24.74	23.97	24.49	24.49	0.74%	1,235,143
Jun 17, 2026	23.80	25.27	23.80	24.31	24.31	2.27%	1,211,446
Jun 16, 2026	24.25	24.43	23.77	23.77	23.77	-2.06%	988,595
Jun 15, 2026	25.04	25.27	24.06	24.27	24.27	-1.46%	1,114,503
Jun 12, 2026	25.23	25.97	24.63	24.63	24.63	-1.87%	1,375,217
Jun 11, 2026	24.86	25.35	24.55	25.10	25.10	-0.20%	998,970
Jun 10, 2026	24.44	25.15	24.35	25.15	25.15	2.65%	1,327,502
Jun 9, 2026	23.99	24.67	23.96	24.50	24.50	2.04%	1,513,103
Jun 8, 2026	24.09	24.45	23.83	24.01	24.01	-2.56%	1,341,196
Jun 5, 2026	23.68	24.86	23.59	24.64	24.64	3.66%	1,619,929
Jun 4, 2026	23.38	23.89	23.31	23.77	23.77	1.76%	971,464
Jun 3, 2026	23.43	24.38	23.22	23.36	23.36	-0.93%	1,711,615
Jun 2, 2026	23.12	24.08	23.04	23.58	23.58	2.83%	1,690,603
Jun 1, 2026	23.21	23.57	22.69	22.93	22.93	-1.55%	1,321,577
May 29, 2026	22.81	23.75	22.81	23.29	23.29	2.19%	2,750,309
May 28, 2026	22.63	22.93	22.26	22.79	22.79	0.13%	1,196,993
May 27, 2026	22.28	22.93	22.28	22.76	22.76	1.79%	1,537,036
May 26, 2026	21.64	22.44	21.43	22.36	22.36	2.95%	1,354,042
May 25, 2026	21.00	21.78	20.96	21.72	21.72	4.22%	781,222
May 22, 2026	20.80	21.29	20.78	20.84	20.84	0.92%	1,426,272
May 21, 2026	20.20	20.78	20.14	20.65	20.65	2.63%	1,563,499
May 20, 2026	19.36	20.27	19.28	20.12	20.12	2.29%	1,769,231
May 19, 2026	19.67	20.15	19.60	19.67	19.67	0.13%	1,233,238
May 18, 2026	19.19	20.07	18.94	19.65	19.65	1.60%	1,776,558
May 15, 2026	19.36	19.59	19.23	19.34	19.34	-0.62%	1,450,412
May 14, 2026	19.64	19.64	19.22	19.46	19.46	0.59%	1,386,213
May 13, 2026	19.09	19.55	18.85	19.34	19.34	1.34%	1,548,552
May 12, 2026	19.99	20.00	18.61	19.09	19.09	-5.57%	4,390,576
May 11, 2026	19.75	20.36	19.74	20.21	20.21	1.74%	2,225,808
May 8, 2026	20.06	20.60	19.82	19.87	19.87	-2.05%	2,566,254