Zalando SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	23.68	24.86	23.59	24.64	24.64	3.66%	1,619,929
Jun 4, 2026	23.38	23.89	23.31	23.77	23.77	1.76%	971,464
Jun 3, 2026	23.43	24.38	23.22	23.36	23.36	-0.93%	1,711,615
Jun 2, 2026	23.12	24.08	23.04	23.58	23.58	2.83%	1,690,603
Jun 1, 2026	23.21	23.57	22.69	22.93	22.93	-1.55%	1,321,577
May 29, 2026	22.81	23.75	22.81	23.29	23.29	2.19%	2,750,309
May 28, 2026	22.63	22.93	22.26	22.79	22.79	0.13%	1,196,993
May 27, 2026	22.28	22.93	22.28	22.76	22.76	1.79%	1,537,036
May 26, 2026	21.64	22.44	21.43	22.36	22.36	2.95%	1,354,042
May 25, 2026	21.00	21.78	20.96	21.72	21.72	4.22%	781,222
May 22, 2026	20.80	21.29	20.78	20.84	20.84	0.92%	1,426,272
May 21, 2026	20.20	20.78	20.14	20.65	20.65	2.63%	1,563,499
May 20, 2026	19.36	20.27	19.28	20.12	20.12	2.29%	1,769,231
May 19, 2026	19.67	20.15	19.60	19.67	19.67	0.13%	1,233,238
May 18, 2026	19.19	20.07	18.94	19.65	19.65	1.60%	1,776,558
May 15, 2026	19.36	19.59	19.23	19.34	19.34	-0.62%	1,450,412
May 14, 2026	19.64	19.64	19.22	19.46	19.46	0.59%	1,386,213
May 13, 2026	19.09	19.55	18.85	19.34	19.34	1.34%	1,548,552
May 12, 2026	19.99	20.00	18.61	19.09	19.09	-5.57%	4,390,576
May 11, 2026	19.75	20.36	19.74	20.21	20.21	1.74%	2,225,808
May 8, 2026	20.06	20.60	19.82	19.87	19.87	-2.05%	2,566,254
May 7, 2026	20.23	20.72	19.88	20.28	20.28	-0.78%	3,271,851
May 6, 2026	21.92	21.96	19.69	20.44	20.44	-1.73%	5,062,392
May 5, 2026	20.86	21.41	20.80	20.80	20.80	-0.57%	1,839,087
May 4, 2026	21.20	21.42	20.79	20.92	20.92	-0.52%	1,554,709
Apr 30, 2026	20.90	21.23	20.73	21.03	21.03	-0.61%	1,704,082
Apr 29, 2026	21.34	21.55	20.95	21.16	21.16	-0.09%	1,397,485
Apr 28, 2026	21.72	21.83	21.00	21.18	21.18	-3.02%	1,300,546
Apr 27, 2026	22.10	22.43	21.75	21.84	21.84	-0.46%	1,319,897
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