Skip to main content
logo
Zalando SE (ETR:ZAL)
Germany flag Germany · Delayed Price · Currency is EUR
24.88
-0.34 (-1.35%)
Aug 5, 2026, 2:04 PM CET

Zalando SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 202625.0025.3625.0025.09--0.52%148,287
Aug 4, 202626.0026.0023.8625.2225.22-13.36%7,218,943
Aug 3, 202628.6829.5428.5629.1129.113.01%1,646,102
Jul 31, 202628.6128.9328.2628.2628.26-2.38%1,448,089
Jul 30, 202630.0030.4328.9528.9528.95-4.27%1,428,887
Jul 29, 202629.6230.2429.1030.2430.241.31%1,303,593
Jul 28, 202628.6629.9328.5229.8529.854.48%1,303,715
Jul 27, 202627.9128.9127.8428.5728.574.12%1,035,654
Jul 24, 202627.0627.5426.6227.4427.441.37%664,427
Jul 23, 202628.2928.3027.0727.0727.07-4.08%998,795
Jul 22, 202628.0028.8227.9528.2228.22-0.04%963,094
Jul 21, 202628.3028.4627.8428.2328.23-0.42%760,312
Jul 20, 202627.7428.5827.7028.3528.351.58%1,029,890
Jul 17, 202627.7128.2127.5027.9127.91-0.21%922,286
Jul 16, 202627.4927.9727.3527.9727.970.47%1,730,507
Jul 15, 202627.6728.0626.8727.8427.840.32%798,880
Jul 14, 202627.1627.7727.0227.7527.752.10%1,242,871
Jul 13, 202626.6927.4926.4727.1827.180.85%833,151
Jul 10, 202627.3027.3526.7626.9526.95-0.37%861,738
Jul 9, 202626.3427.1626.0027.0527.053.36%892,911
Jul 8, 202627.1027.2825.7026.1726.17-3.93%1,205,572
Jul 7, 202627.4727.5126.8927.2427.240.18%964,764
Jul 6, 202627.1127.6627.0827.1927.190.59%928,949
Jul 3, 202626.6527.1426.2427.0327.031.08%968,396
Jul 2, 202625.5026.7425.3026.7426.744.21%1,027,043
Jul 1, 202625.4225.8824.6625.6625.661.14%1,087,294
Jun 30, 202625.3425.8324.9725.3725.370.87%1,054,623
Jun 29, 202625.0025.8324.9225.1525.150.92%1,536,544
Jun 26, 202624.3125.5223.7724.9224.92-6.32%4,271,260
Jun 25, 202626.3427.0026.0426.6026.600.87%1,141,205
Jun 24, 202625.3026.3725.2526.3726.373.41%1,393,629
Jun 23, 202625.0025.6224.7925.5025.501.03%1,103,900
Jun 22, 202624.1125.7623.9825.2425.244.08%1,497,822
Jun 19, 202624.3424.4423.9824.2524.25-0.98%1,948,179
Jun 18, 202624.3224.7423.9724.4924.490.74%1,235,143
Jun 17, 202623.8025.2723.8024.3124.312.27%1,211,446
Jun 16, 202624.2524.4323.7723.7723.77-2.06%988,595
Jun 15, 202625.0425.2724.0624.2724.27-1.46%1,114,503
Jun 12, 202625.2325.9724.6324.6324.63-1.87%1,375,217
Jun 11, 202624.8625.3524.5525.1025.10-0.20%998,970
Jun 10, 202624.4425.1524.3525.1525.152.65%1,327,502
Jun 9, 202623.9924.6723.9624.5024.502.04%1,513,103
Jun 8, 202624.0924.4523.8324.0124.01-2.56%1,341,196
Jun 5, 202623.6824.8623.5924.6424.643.66%1,619,929
Jun 4, 202623.3823.8923.3123.7723.771.76%971,464
Jun 3, 202623.4324.3823.2223.3623.36-0.93%1,711,615
Jun 2, 202623.1224.0823.0423.5823.582.83%1,690,603
Jun 1, 202623.2123.5722.6922.9322.93-1.55%1,321,577
May 29, 202622.8123.7522.8123.2923.292.19%2,750,309
May 28, 202622.6322.9322.2622.7922.790.13%1,196,993