Zalando SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	21.90	22.26	21.71	21.94	21.94	-0.45%	1,324,540
Apr 23, 2026	22.45	22.73	21.84	22.04	22.04	-2.65%	1,403,736
Apr 22, 2026	23.02	23.04	22.45	22.64	22.64	-2.12%	1,296,043
Apr 21, 2026	23.32	23.75	23.05	23.13	23.13	-0.86%	917,087
Apr 20, 2026	23.11	23.48	23.05	23.33	23.33	-0.93%	881,800
Apr 17, 2026	23.11	23.96	22.94	23.55	23.55	1.29%	1,926,968
Apr 16, 2026	22.65	23.63	22.61	23.25	23.25	3.01%	1,252,107
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%	952,902
Apr 13, 2026	21.72	22.15	21.72	22.11	22.11	0.59%	884,404
Apr 10, 2026	22.30	22.57	21.84	21.98	21.98	-1.35%	1,041,324
Apr 9, 2026	21.67	22.40	21.55	22.28	22.28	1.92%	1,370,308
Apr 8, 2026	21.63	22.37	21.58	21.86	21.86	6.63%	1,730,128
Apr 7, 2026	20.99	21.26	20.29	20.50	20.50	-2.38%	1,658,614
Apr 2, 2026	20.76	21.32	20.62	21.00	21.00	-1.13%	1,430,609
Apr 1, 2026	21.10	21.30	20.68	21.24	21.24	3.36%	1,273,322
Mar 31, 2026	20.34	20.77	20.33	20.55	20.55	1.53%	1,433,844
Mar 30, 2026	20.00	20.30	19.59	20.24	20.24	0.55%	1,831,348
Mar 27, 2026	20.53	20.75	20.13	20.13	20.13	-2.47%	1,828,518
Mar 26, 2026	21.42	21.52	20.46	20.64	20.64	-3.87%	1,816,988
Mar 25, 2026	21.54	21.76	21.14	21.47	21.47	0.61%	1,488,140
Mar 24, 2026	21.50	21.79	21.22	21.34	21.34	0.57%	1,531,595
Mar 23, 2026	21.20	22.54	21.06	21.22	21.22	-3.06%	2,172,343
Mar 20, 2026	22.96	23.02	21.75	21.89	21.89	-3.53%	3,398,733
Mar 19, 2026	23.03	23.18	22.38	22.69	22.69	-3.61%	2,798,692
Mar 18, 2026	23.82	24.15	23.34	23.54	23.54	-1.38%	1,732,946
Mar 17, 2026	23.69	24.26	23.51	23.87	23.87	0.21%	2,029,259
Mar 16, 2026	23.60	23.82	22.66	23.82	23.82	1.19%	2,888,788
Mar 13, 2026	21.75	24.20	21.65	23.54	23.54	6.90%	3,939,829
Mar 12, 2026	21.00	22.90	20.52	22.02	22.02	9.50%	4,831,611
Mar 11, 2026	20.21	20.58	20.02	20.11	20.11	-1.47%	1,274,359
Mar 10, 2026	20.23	20.61	20.09	20.41	20.41	2.87%	1,198,101
Mar 9, 2026	20.27	20.37	19.83	19.84	19.84	-2.36%	1,263,862
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	3.64%	2,487,920
Mar 4, 2026	19.46	19.69	19.14	19.67	19.67	2.64%	1,482,901
Mar 3, 2026	19.54	19.89	18.79	19.16	19.16	-3.38%	2,508,472
Mar 2, 2026	20.00	20.23	19.56	19.83	19.83	-4.43%	2,178,317
Feb 27, 2026	20.46	20.87	20.30	20.75	20.75	0.53%	1,654,302
Feb 26, 2026	20.69	21.02	20.43	20.64	20.64	0.73%	1,678,520
Feb 25, 2026	20.38	20.59	20.20	20.49	20.49	0.54%	1,295,709
Feb 24, 2026	20.16	20.69	20.05	20.38	20.38	1.04%	1,210,476
Feb 23, 2026	20.58	20.68	20.02	20.17	20.17	-2.51%	1,486,858
Feb 20, 2026	21.00	21.10	20.65	20.69	20.69	-1.62%	1,575,248
Feb 19, 2026	21.10	21.52	21.03	21.03	21.03	-0.61%	1,035,761
Feb 18, 2026	21.65	21.65	20.78	21.16	21.16	-1.86%	2,003,881
Feb 17, 2026	21.04	21.73	21.04	21.56	21.56	1.99%	1,691,801
Feb 16, 2026	20.75	21.36	20.64	21.14	21.14	3.07%	1,422,534
Feb 13, 2026	20.74	21.00	20.35	20.51	20.51	-0.82%	1,648,550
Feb 12, 2026	21.20	21.33	20.62	20.68	20.68	-1.05%	2,040,044