Zalando SE (FRA:ZAL)
Germany · Delayed Price · Currency is EUR 23.03
+0.10 (0.44%)
At close: Nov 5, 2025
Zalando SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 22.84 | 23.03 | 22.46 | 23.03 | - | 0.79% | 2,436 |
| Nov 4, 2025 | 23.18 | 23.18 | 22.64 | 22.85 | 22.85 | -2.64% | 1,440,711 |
| Nov 3, 2025 | 24.10 | 24.49 | 23.47 | 23.47 | 23.47 | -3.26% | 1,120,314 |
| Oct 31, 2025 | 24.56 | 24.60 | 24.22 | 24.26 | 24.26 | -1.50% | 909,429 |
| Oct 30, 2025 | 24.70 | 24.86 | 24.39 | 24.63 | 24.63 | 0.08% | 798,086 |
| Oct 29, 2025 | 25.96 | 26.36 | 24.29 | 24.61 | 24.61 | -4.76% | 2,299,643 |
| Oct 28, 2025 | 26.00 | 26.36 | 25.83 | 25.84 | 25.84 | -1.41% | 812,872 |
| Oct 27, 2025 | 26.42 | 26.61 | 25.96 | 26.21 | 26.21 | -0.79% | 893,574 |
| Oct 24, 2025 | 26.63 | 26.85 | 26.21 | 26.42 | 26.42 | -0.64% | 640,692 |
| Oct 23, 2025 | 26.46 | 26.76 | 26.23 | 26.59 | 26.59 | 0.38% | 876,043 |
| Oct 22, 2025 | 26.53 | 26.81 | 26.28 | 26.49 | 26.49 | -0.53% | 684,253 |
| Oct 21, 2025 | 26.50 | 26.73 | 26.10 | 26.63 | 26.63 | -0.04% | 603,283 |
| Oct 20, 2025 | 26.31 | 26.66 | 25.89 | 26.64 | 26.64 | 1.76% | 941,169 |
| Oct 17, 2025 | 26.25 | 26.42 | 25.88 | 26.18 | 26.18 | -1.73% | 912,128 |
| Oct 16, 2025 | 26.88 | 26.88 | 26.31 | 26.64 | 26.64 | -0.75% | 854,049 |
| Oct 15, 2025 | 27.13 | 27.13 | 26.36 | 26.84 | 26.84 | -0.30% | 1,099,850 |
| Oct 14, 2025 | 26.43 | 27.71 | 26.39 | 26.92 | 26.92 | 1.43% | 1,405,720 |
| Oct 13, 2025 | 26.57 | 26.64 | 26.02 | 26.54 | 26.54 | 1.22% | 950,415 |
| Oct 10, 2025 | 27.29 | 27.44 | 26.22 | 26.22 | 26.22 | -3.32% | 1,251,057 |
| 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 |