Zalando SE (FRA:ZAL)
Germany · Delayed Price · Currency is EUR 26.43
-0.80 (-2.94%)
At close: Oct 10, 2025
Zalando SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 27.17 | 27.34 | 26.27 | 26.43 | - | -2.54% | 2,080 |
| Oct 9, 2025 | 28.04 | 28.28 | 26.89 | 27.12 | 27.12 | -3.14% | 1,434,149 |
| Oct 8, 2025 | 26.39 | 28.12 | 26.22 | 28.00 | 28.00 | 5.34% | 1,626,247 |
| Oct 7, 2025 | 26.60 | 27.00 | 26.42 | 26.58 | 26.58 | -0.45% | 865,531 |
| Oct 6, 2025 | 27.00 | 27.19 | 26.70 | 26.70 | 26.70 | -0.96% | 764,498 |
| Oct 3, 2025 | 27.22 | 27.23 | 26.45 | 26.96 | 26.96 | -0.81% | 832,306 |
| Oct 2, 2025 | 26.50 | 27.19 | 26.46 | 27.18 | 27.18 | 3.42% | 1,560,509 |
| Oct 1, 2025 | 25.80 | 26.43 | 25.64 | 26.28 | 26.28 | 1.04% | 1,037,457 |
| Sep 30, 2025 | 26.07 | 26.63 | 25.89 | 26.01 | 26.01 | -0.80% | 982,841 |
| Sep 29, 2025 | 26.39 | 26.50 | 25.73 | 26.22 | 26.22 | -0.23% | 1,096,646 |
| Sep 26, 2025 | 26.89 | 27.04 | 26.09 | 26.28 | 26.28 | -2.49% | 1,070,892 |
| Sep 25, 2025 | 27.58 | 28.06 | 26.95 | 26.95 | 26.95 | -1.75% | 926,603 |
| Sep 24, 2025 | 26.76 | 27.69 | 26.42 | 27.43 | 27.43 | 2.73% | 1,189,637 |
| Sep 23, 2025 | 26.60 | 26.75 | 26.35 | 26.70 | 26.70 | 1.29% | 1,113,468 |
| Sep 22, 2025 | 26.25 | 26.54 | 25.99 | 26.36 | 26.36 | 0.53% | 762,311 |
| Sep 19, 2025 | 27.00 | 27.01 | 26.22 | 26.22 | 26.22 | -3.67% | 1,876,139 |
| Sep 18, 2025 | 25.89 | 27.88 | 25.64 | 27.22 | 27.22 | 5.30% | 2,469,432 |
| Sep 17, 2025 | 25.47 | 25.94 | 25.18 | 25.85 | 25.85 | 0.74% | 1,440,562 |
| Sep 16, 2025 | 25.89 | 26.42 | 25.66 | 25.66 | 25.66 | -0.70% | 1,487,826 |
| Sep 15, 2025 | 25.34 | 25.97 | 25.17 | 25.84 | 25.84 | 2.62% | 1,059,387 |
| Sep 12, 2025 | 25.52 | 25.79 | 24.98 | 25.18 | 25.18 | -1.02% | 1,185,794 |
| Sep 11, 2025 | 25.42 | 26.02 | 25.41 | 25.44 | 25.44 | -0.12% | 687,658 |
| Sep 10, 2025 | 25.30 | 25.91 | 25.28 | 25.47 | 25.47 | 0.43% | 697,737 |
| Sep 9, 2025 | 25.88 | 25.99 | 25.35 | 25.36 | 25.36 | -2.20% | 829,967 |
| Sep 8, 2025 | 24.63 | 25.93 | 24.63 | 25.93 | 25.93 | 5.02% | 1,272,028 |
| Sep 5, 2025 | 24.70 | 25.25 | 24.64 | 24.69 | 24.69 | 1.02% | 995,982 |
| Sep 4, 2025 | 23.96 | 24.62 | 23.92 | 24.44 | 24.44 | 2.13% | 973,001 |
| Sep 3, 2025 | 23.15 | 24.10 | 22.98 | 23.93 | 23.93 | 4.13% | 1,229,917 |
| Sep 2, 2025 | 23.66 | 23.74 | 22.98 | 22.98 | 22.98 | -3.57% | 1,223,081 |
| Sep 1, 2025 | 24.24 | 24.33 | 23.77 | 23.83 | 23.83 | 0.13% | 665,292 |
| Aug 29, 2025 | 24.20 | 24.33 | 23.80 | 23.80 | 23.80 | -1.94% | 917,763 |
| Aug 28, 2025 | 24.57 | 24.81 | 24.15 | 24.27 | 24.27 | -0.86% | 630,332 |
| Aug 27, 2025 | 24.80 | 24.97 | 24.14 | 24.48 | 24.48 | -1.33% | 805,802 |
| Aug 26, 2025 | 24.55 | 25.09 | 24.36 | 24.81 | 24.81 | 0.40% | 1,093,235 |
| Aug 25, 2025 | 25.03 | 25.07 | 24.62 | 24.71 | 24.71 | -1.28% | 586,035 |
| Aug 22, 2025 | 24.24 | 25.09 | 24.21 | 25.03 | 25.03 | 2.83% | 1,043,560 |
| Aug 21, 2025 | 24.42 | 24.48 | 24.12 | 24.34 | 24.34 | 0.08% | 1,057,797 |
| Aug 20, 2025 | 24.10 | 24.39 | 24.00 | 24.32 | 24.32 | 0.50% | 892,986 |
| Aug 19, 2025 | 23.46 | 24.45 | 23.46 | 24.20 | 24.20 | 3.68% | 1,259,907 |
| Aug 18, 2025 | 23.22 | 23.57 | 23.15 | 23.34 | 23.34 | 1.00% | 659,499 |
| Aug 15, 2025 | 23.59 | 23.64 | 23.11 | 23.11 | 23.11 | -1.53% | 744,132 |
| Aug 14, 2025 | 23.73 | 23.73 | 23.09 | 23.47 | 23.47 | -0.34% | 1,079,040 |
| Aug 13, 2025 | 23.17 | 23.81 | 23.14 | 23.55 | 23.55 | 2.39% | 1,406,662 |
| Aug 12, 2025 | 23.00 | 23.03 | 22.59 | 23.00 | 23.00 | 0.35% | 1,146,613 |
| Aug 11, 2025 | 23.50 | 23.82 | 22.91 | 22.92 | 22.92 | -2.09% | 1,361,019 |
| Aug 8, 2025 | 23.13 | 23.43 | 22.96 | 23.41 | 23.41 | 1.39% | 1,182,925 |
| Aug 7, 2025 | 22.91 | 23.57 | 22.82 | 23.09 | 23.09 | 0.39% | 2,270,240 |
| Aug 6, 2025 | 26.50 | 26.66 | 22.52 | 23.00 | 23.00 | -9.02% | 6,202,518 |
| Aug 5, 2025 | 25.70 | 25.94 | 25.04 | 25.28 | 25.28 | -1.21% | 1,608,667 |
| Aug 4, 2025 | 25.20 | 25.78 | 25.07 | 25.59 | 25.59 | 2.52% | 769,710 |