Zalando SE (ETR:ZAL)
Germany · Delayed Price · Currency is EUR 22.27
+0.05 (0.23%)
Oct 2, 2026, 5:35 PM CET
Zalando SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 22.43 | 22.55 | 22.13 | 22.27 | 22.27 | 0.23% | 1,035,271 |
| Oct 1, 2026 | 22.41 | 22.65 | 22.12 | 22.22 | 22.22 | -2.11% | 766,050 |
| Sep 30, 2026 | 21.68 | 22.74 | 21.48 | 22.70 | 22.70 | 3.80% | 1,096,116 |
| Sep 29, 2026 | 21.78 | 21.99 | 21.55 | 21.87 | 21.87 | 0.32% | 743,280 |
| Sep 28, 2026 | 22.11 | 22.20 | 21.64 | 21.80 | 21.80 | -1.04% | 741,790 |
| Sep 25, 2026 | 22.03 | 22.39 | 21.88 | 22.03 | 22.03 | -0.41% | 692,677 |
| Sep 24, 2026 | 22.30 | 22.75 | 22.12 | 22.12 | 22.12 | -1.03% | 834,956 |
| Sep 23, 2026 | 22.37 | 22.51 | 21.85 | 22.35 | 22.35 | - | 1,052,702 |
| Sep 22, 2026 | 21.76 | 22.69 | 21.61 | 22.35 | 22.35 | 3.71% | 1,000,756 |
| Sep 21, 2026 | 21.57 | 21.67 | 21.43 | 21.55 | 21.55 | 0.14% | 590,795 |
| Sep 18, 2026 | 21.63 | 21.76 | 21.31 | 21.52 | 21.52 | -1.28% | 2,332,463 |
| Sep 17, 2026 | 21.60 | 21.95 | 21.56 | 21.80 | 21.80 | 1.49% | 908,844 |
| Sep 16, 2026 | 21.77 | 21.77 | 21.30 | 21.48 | 21.48 | -1.24% | 970,859 |
| Sep 15, 2026 | 22.50 | 22.67 | 21.75 | 21.75 | 21.75 | -3.72% | 998,023 |
| 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 |