Skip to main content
Zalando SE (ETR:ZAL)
Germany flag Germany · Delayed Price · Currency is EUR
28.47
+0.01 (0.04%)
Nov 13, 2026, 5:35 PM CET

Zalando SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202628.4728.8228.3128.4728.470.04%1,208,558
Nov 12, 202628.3028.9528.1828.4628.462.56%1,372,891
Nov 11, 202627.9728.0627.3227.7527.75-1.74%865,472
Nov 10, 202627.5628.5027.2528.2428.243.03%872,100
Nov 9, 202627.5028.0227.2527.4127.41-1.12%968,612
Nov 6, 202627.6227.9226.9427.7227.72-2.67%1,329,684
Nov 5, 202627.6328.9227.6028.4828.483.75%2,517,255
Nov 4, 202625.0827.7825.0827.4527.458.54%2,285,073
Nov 3, 202626.3027.7825.2025.2925.29-6.30%2,614,949
Nov 2, 202626.4627.0926.4026.9926.991.01%1,340,422
Oct 30, 202626.9627.1926.5826.7226.72-0.15%1,006,583
Oct 29, 202626.2726.8226.1526.7626.762.57%688,219
Oct 28, 202626.5126.6725.5126.0926.09-1.77%1,026,434
Oct 27, 202626.7526.9526.5026.5626.56-0.64%858,350
Oct 26, 202626.6927.4226.5726.7326.73-0.34%975,872
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%941,263
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