Skip to main content
logo
Zalando SE (ETR:ZAL)
Germany flag Germany · Delayed Price · Currency is EUR
23.47
+0.52 (2.27%)
Aug 25, 2026, 4:10 PM CET

Zalando SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202622.9523.5722.8323.48-2.31%393,457
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
Aug 14, 202624.1224.4623.5923.6023.60-1.58%1,173,819
Aug 13, 202624.2424.3023.9223.9823.98-0.17%1,219,577
Aug 12, 202624.2524.7423.9024.0224.02-0.21%1,787,606
Aug 11, 202624.6824.8024.0524.0724.07-2.94%1,338,020
Aug 10, 202624.6224.9224.4524.8024.800.77%1,256,842
Aug 7, 202625.0425.1324.5124.6124.61-2.11%1,689,923
Aug 6, 202624.8025.6424.7025.1425.142.78%1,851,991
Aug 5, 202625.0025.3824.2524.4624.46-3.01%2,507,393
Aug 4, 202626.0026.0023.8625.2225.22-13.36%7,218,943
Aug 3, 202628.6829.5428.5629.1129.113.01%1,646,102
Jul 31, 202628.6128.9328.2628.2628.26-2.38%1,448,089
Jul 30, 202630.0030.4328.9528.9528.95-4.27%1,428,887
Jul 29, 202629.6230.2429.1030.2430.241.31%1,303,593
Jul 28, 202628.6629.9328.5229.8529.854.48%1,303,715
Jul 27, 202627.9128.9127.8428.5728.574.12%1,035,654
Jul 24, 202627.0627.5426.6227.4427.441.37%664,427
Jul 23, 202628.2928.3027.0727.0727.07-4.08%998,795
Jul 22, 202628.0028.8227.9528.2228.22-0.04%963,094
Jul 21, 202628.3028.4627.8428.2328.23-0.42%760,312
Jul 20, 202627.7428.5827.7028.3528.351.58%1,029,890
Jul 17, 202627.7128.2127.5027.9127.91-0.21%922,286
Jul 16, 202627.4927.9727.3527.9727.970.47%1,730,507
Jul 15, 202627.6728.0626.8727.8427.840.32%798,880
Jul 14, 202627.1627.7727.0227.7527.752.10%1,242,871
Jul 13, 202626.6927.4926.4727.1827.180.85%833,151
Jul 10, 202627.3027.3526.7626.9526.95-0.37%861,738
Jul 9, 202626.3427.1626.0027.0527.053.36%892,911
Jul 8, 202627.1027.2825.7026.1726.17-3.93%1,205,572
Jul 7, 202627.4727.5126.8927.2427.240.18%964,764
Jul 6, 202627.1127.6627.0827.1927.190.59%928,949
Jul 3, 202626.6527.1426.2427.0327.031.08%968,396
Jul 2, 202625.5026.7425.3026.7426.744.21%1,027,043
Jul 1, 202625.4225.8824.6625.6625.661.14%1,087,294
Jun 30, 202625.3425.8324.9725.3725.370.87%1,054,623
Jun 29, 202625.0025.8324.9225.1525.150.92%1,536,544
Jun 26, 202624.3125.5223.7724.9224.92-6.32%4,271,260
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