Zalando SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	22.30	22.78	22.30	22.59	22.59	1.21%	911,649
Sep 11, 2026	22.31	22.38	22.00	22.32	22.32	0.22%	829,272
Sep 10, 2026	23.00	23.02	22.24	22.27	22.27	-2.92%	854,685
Sep 9, 2026	23.12	23.28	22.93	22.94	22.94	-1.84%	722,936
Sep 8, 2026	23.46	23.97	23.27	23.37	23.37	-0.89%	737,498
Sep 7, 2026	23.07	23.87	23.07	23.58	23.58	0.30%	596,422
Sep 4, 2026	22.85	23.68	22.72	23.51	23.51	3.02%	1,142,469
Sep 3, 2026	23.10	23.20	22.66	22.82	22.82	-1.08%	1,833,358
Sep 2, 2026	23.99	24.05	22.91	23.07	23.07	-4.67%	1,466,917
Sep 1, 2026	24.41	24.89	24.02	24.20	24.20	-1.83%	1,012,264
Aug 31, 2026	24.00	24.84	24.00	24.65	24.65	2.03%	2,094,479
Aug 28, 2026	24.09	24.24	23.83	24.16	24.16	0.67%	914,744
Aug 27, 2026	23.03	24.00	23.02	24.00	24.00	3.36%	1,432,817
Aug 26, 2026	23.44	23.44	23.09	23.22	23.22	-0.94%	699,775
Aug 25, 2026	22.95	23.73	22.83	23.44	23.44	2.14%	1,203,087
Aug 24, 2026	22.89	23.02	22.67	22.95	22.95	0.75%	904,585
Aug 21, 2026	22.49	22.78	22.44	22.78	22.78	1.38%	910,400
Aug 20, 2026	22.45	22.61	22.32	22.47	22.47	-0.40%	791,038
Aug 19, 2026	22.52	22.71	22.25	22.56	22.56	-0.53%	1,122,715
Aug 18, 2026	22.68	22.94	22.60	22.68	22.68	-0.44%	1,251,289
Aug 17, 2026	23.57	23.57	22.63	22.78	22.78	-3.47%	1,470,984
Aug 14, 2026	24.12	24.46	23.59	23.60	23.60	-1.58%	1,173,819
Aug 13, 2026	24.24	24.30	23.92	23.98	23.98	-0.17%	1,219,577
Aug 12, 2026	24.25	24.74	23.90	24.02	24.02	-0.21%	1,787,606
Aug 11, 2026	24.68	24.80	24.05	24.07	24.07	-2.94%	1,338,020
Aug 10, 2026	24.62	24.92	24.45	24.80	24.80	0.77%	1,256,842
Aug 7, 2026	25.04	25.13	24.51	24.61	24.61	-2.11%	1,689,923
Aug 6, 2026	24.80	25.64	24.70	25.14	25.14	2.78%	1,851,991
Aug 5, 2026	25.00	25.38	24.25	24.46	24.46	-3.01%	2,507,393
Aug 4, 2026	26.00	26.00	23.86	25.22	25.22	-13.36%	7,218,943
Aug 3, 2026	28.68	29.54	28.56	29.11	29.11	3.01%	1,646,102
Jul 31, 2026	28.61	28.93	28.26	28.26	28.26	-2.38%	1,448,089
Jul 30, 2026	30.00	30.43	28.95	28.95	28.95	-4.27%	1,428,887
Jul 29, 2026	29.62	30.24	29.10	30.24	30.24	1.31%	1,303,593
Jul 28, 2026	28.66	29.93	28.52	29.85	29.85	4.48%	1,303,715
Jul 27, 2026	27.91	28.91	27.84	28.57	28.57	4.12%	1,035,654
Jul 24, 2026	27.06	27.54	26.62	27.44	27.44	1.37%	664,427
Jul 23, 2026	28.29	28.30	27.07	27.07	27.07	-4.08%	998,795
Jul 22, 2026	28.00	28.82	27.95	28.22	28.22	-0.04%	963,094
Jul 21, 2026	28.30	28.46	27.84	28.23	28.23	-0.42%	760,312
Jul 20, 2026	27.74	28.58	27.70	28.35	28.35	1.58%	1,029,890
Jul 17, 2026	27.71	28.21	27.50	27.91	27.91	-0.21%	922,286
Jul 16, 2026	27.49	27.97	27.35	27.97	27.97	0.47%	1,730,507
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