Zalando SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	19.36	19.59	19.23	19.34	19.34	-0.57%	1,450,412
May 14, 2026	19.64	19.64	19.22	19.45	19.45	0.57%	1,386,673
May 13, 2026	19.09	19.55	18.85	19.34	19.34	1.31%	1,548,852
May 12, 2026	19.99	20.00	18.61	19.09	19.09	-5.54%	4,397,405
May 11, 2026	19.75	20.36	19.74	20.21	20.21	1.76%	2,225,821
May 8, 2026	20.06	20.60	19.82	19.86	19.86	-2.07%	2,569,646
May 7, 2026	20.23	20.72	19.88	20.28	20.28	-0.78%	3,273,478
May 6, 2026	21.92	21.96	19.69	20.44	20.44	-1.73%	5,070,567
May 5, 2026	20.86	21.41	20.80	20.80	20.80	-0.57%	1,839,477
May 4, 2026	21.20	21.42	20.79	20.92	20.92	-0.52%	1,555,784
Apr 30, 2026	20.90	21.23	20.73	21.03	21.03	-0.61%	1,704,082
Apr 29, 2026	21.34	21.55	20.95	21.16	21.16	-0.09%	1,397,535
Apr 28, 2026	21.72	21.83	21.00	21.18	21.18	-3.02%	1,300,592
Apr 27, 2026	22.10	22.43	21.75	21.84	21.84	-0.46%	1,319,985
Apr 24, 2026	21.90	22.26	21.71	21.94	21.94	-0.45%	1,325,540
Apr 23, 2026	22.45	22.73	21.84	22.04	22.04	-2.65%	1,403,738
Apr 22, 2026	23.02	23.04	22.45	22.64	22.64	-2.12%	1,296,143
Apr 21, 2026	23.32	23.75	23.05	23.13	23.13	-0.86%	917,199
Apr 20, 2026	23.11	23.48	23.05	23.33	23.33	-0.93%	883,073
Apr 17, 2026	23.11	23.96	22.94	23.55	23.55	1.29%	1,927,082
Apr 16, 2026	22.65	23.63	22.61	23.25	23.25	3.01%	1,253,258
Apr 15, 2026	22.20	22.68	22.04	22.57	22.57	1.80%	975,047
Apr 14, 2026	22.02	22.40	21.90	22.17	22.17	0.27%	953,039
Apr 13, 2026	21.72	22.15	21.72	22.11	22.11	0.59%	884,429
Apr 10, 2026	22.30	22.57	21.84	21.98	21.98	-1.35%	1,041,325
Apr 9, 2026	21.67	22.40	21.55	22.28	22.28	1.92%	1,372,358
Apr 8, 2026	21.63	22.37	21.58	21.86	21.86	6.63%	1,730,388
Apr 7, 2026	20.99	21.26	20.29	20.50	20.50	-2.38%	1,658,714
Apr 2, 2026	20.76	21.32	20.62	21.00	21.00	-1.13%	1,431,681
Apr 1, 2026	21.10	21.30	20.68	21.24	21.24	3.36%	1,276,896
Mar 31, 2026	20.34	20.77	20.33	20.55	20.55	1.53%	1,437,567
Mar 30, 2026	20.00	20.30	19.59	20.24	20.24	0.55%	1,835,823
Mar 27, 2026	20.53	20.75	20.13	20.13	20.13	-2.47%	1,828,808
Mar 26, 2026	21.42	21.52	20.46	20.64	20.64	-3.87%	1,818,655
Mar 25, 2026	21.54	21.76	21.14	21.47	21.47	0.61%	1,488,653
Mar 24, 2026	21.50	21.79	21.22	21.34	21.34	0.57%	1,532,716
Mar 23, 2026	21.20	22.54	21.06	21.22	21.22	-3.06%	2,172,843
Mar 20, 2026	22.96	23.02	21.75	21.89	21.89	-3.53%	3,399,830
Mar 19, 2026	23.03	23.18	22.38	22.69	22.69	-3.61%	2,798,972
Mar 18, 2026	23.82	24.15	23.34	23.54	23.54	-1.38%	1,733,126
Mar 17, 2026	23.69	24.26	23.51	23.87	23.87	0.21%	2,029,277
Mar 16, 2026	23.60	23.82	22.66	23.82	23.82	1.19%	2,891,808
Mar 13, 2026	21.75	24.20	21.65	23.54	23.54	6.90%	3,939,916
Mar 12, 2026	21.00	22.90	20.52	22.02	22.02	9.50%	4,832,000
Mar 11, 2026	20.21	20.58	20.02	20.11	20.11	-1.47%	1,274,669
Mar 10, 2026	20.23	20.61	20.09	20.41	20.41	2.87%	1,198,127
Mar 9, 2026	20.27	20.37	19.83	19.84	19.84	-2.36%	1,264,140
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	3.61%	2,487,935
Mar 4, 2026	19.45	19.69	19.14	19.67	19.67	2.66%	1,483,051