Zalando SE (FRA:ZAL)
Germany · Delayed Price · Currency is EUR 24.27
-0.23 (-0.94%)
At close: Jan 30, 2026
Zalando SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 24.43 | 24.55 | 24.25 | 24.27 | 24.27 | -0.94% | 135 |
| Jan 29, 2026 | 23.97 | 24.50 | 23.97 | 24.50 | 24.50 | 2.00% | 5,630 |
| Jan 28, 2026 | 24.12 | 24.12 | 23.89 | 24.02 | 24.02 | 0.54% | 341 |
| Jan 27, 2026 | 23.71 | 23.89 | 23.60 | 23.89 | 23.89 | 0.67% | 1,366 |
| Jan 26, 2026 | 24.00 | 24.00 | 23.40 | 23.73 | 23.73 | -0.75% | 8,406 |
| Jan 23, 2026 | 24.85 | 24.85 | 23.83 | 23.91 | 23.91 | -4.63% | 5,720 |
| Jan 22, 2026 | 24.95 | 25.12 | 24.81 | 25.07 | 25.07 | 0.52% | 8,251 |
| Jan 21, 2026 | 24.62 | 24.94 | 24.35 | 24.94 | 24.94 | 1.26% | 3,748 |
| Jan 20, 2026 | 25.28 | 25.28 | 24.63 | 24.63 | 24.63 | -3.45% | 1,650 |
| Jan 19, 2026 | 25.22 | 25.51 | 24.86 | 25.51 | 25.51 | -0.23% | 3,179 |
| Jan 16, 2026 | 25.23 | 25.59 | 24.89 | 25.57 | 25.57 | 1.43% | 8,980 |
| Jan 15, 2026 | 25.72 | 25.72 | 25.21 | 25.21 | 25.21 | -1.48% | 1,354 |
| Jan 14, 2026 | 26.31 | 26.31 | 25.42 | 25.59 | 25.59 | -3.43% | 5,879 |
| Jan 13, 2026 | 25.70 | 26.70 | 25.70 | 26.50 | 26.50 | 5.58% | 9,867 |
| Jan 12, 2026 | 24.89 | 25.68 | 24.89 | 25.10 | 25.10 | 0.84% | 3,543 |
| Jan 9, 2026 | 24.93 | 25.68 | 24.89 | 24.89 | 24.89 | 0.89% | 1,719 |
| Jan 8, 2026 | 25.32 | 25.75 | 24.64 | 24.67 | 24.67 | -3.29% | 3,519 |
| Jan 7, 2026 | 24.56 | 25.62 | 24.43 | 25.51 | 25.51 | 5.41% | 4,231 |
| Jan 6, 2026 | 24.49 | 24.76 | 24.20 | 24.20 | 24.20 | -1.71% | 1,416 |
| Jan 5, 2026 | 24.76 | 24.82 | 23.86 | 24.62 | 24.62 | -0.40% | 3,244 |
| Jan 2, 2026 | 25.22 | 25.56 | 24.65 | 24.72 | 24.72 | -1.51% | 1,603 |
| Dec 30, 2025 | 25.14 | 25.19 | 25.10 | 25.10 | 25.10 | -0.32% | 125 |
| Dec 29, 2025 | 25.01 | 25.18 | 25.01 | 25.18 | 25.18 | 0.44% | 203 |
| Dec 23, 2025 | 25.15 | 25.53 | 25.07 | 25.07 | 25.07 | -0.52% | 402 |
| Dec 22, 2025 | 24.89 | 25.20 | 24.89 | 25.20 | 25.20 | 0.56% | 270 |
| Dec 19, 2025 | 25.51 | 25.51 | 24.90 | 25.06 | 25.06 | -1.88% | 7,902 |
| Dec 18, 2025 | 25.23 | 25.90 | 25.23 | 25.54 | 25.54 | 0.59% | 7,635 |
| Dec 17, 2025 | 24.69 | 25.43 | 24.39 | 25.39 | 25.39 | 3.09% | 4,457 |
| Dec 16, 2025 | 23.46 | 24.68 | 23.46 | 24.63 | 24.63 | 4.63% | 5,562 |
| Dec 15, 2025 | 23.01 | 23.55 | 23.01 | 23.54 | 23.54 | 2.30% | 3,666 |
| Dec 12, 2025 | 23.24 | 23.24 | 22.94 | 23.01 | 23.01 | -1.41% | 1,184 |
| Dec 11, 2025 | 23.16 | 23.60 | 23.06 | 23.34 | 23.34 | - | 3,330 |
| Dec 10, 2025 | 23.32 | 23.34 | 23.10 | 23.34 | 23.34 | 0.95% | 225 |
| Dec 9, 2025 | 23.24 | 23.24 | 22.90 | 23.12 | 23.12 | -0.60% | 3,652 |
| Dec 8, 2025 | 23.75 | 23.95 | 23.20 | 23.26 | 23.26 | -2.31% | 3,817 |
| Dec 5, 2025 | 23.61 | 24.28 | 23.61 | 23.81 | 23.81 | 0.63% | 252 |
| Dec 4, 2025 | 23.65 | 24.01 | 23.65 | 23.66 | 23.66 | 0.25% | 2,710 |
| Dec 3, 2025 | 23.16 | 23.60 | 23.16 | 23.60 | 23.60 | 1.24% | 140 |
| Dec 2, 2025 | 23.55 | 23.55 | 23.18 | 23.31 | 23.31 | -0.72% | 2,500 |
| Dec 1, 2025 | 23.19 | 23.52 | 22.78 | 23.48 | 23.48 | 0.99% | 9,716 |
| Nov 28, 2025 | 23.10 | 23.25 | 23.10 | 23.25 | 23.25 | 0.91% | 200 |
| Nov 27, 2025 | 22.83 | 23.10 | 22.83 | 23.04 | 23.04 | 0.09% | 1,810 |
| Nov 26, 2025 | 22.50 | 23.02 | 22.50 | 23.02 | 23.02 | 2.36% | 1,504 |
| Nov 25, 2025 | 21.88 | 22.49 | 21.75 | 22.49 | 22.49 | 1.53% | 1,778 |
| Nov 24, 2025 | 22.29 | 22.29 | 22.00 | 22.15 | 22.15 | -0.18% | 1,354 |
| Nov 21, 2025 | 22.19 | 22.24 | 21.99 | 22.19 | 22.19 | -1.03% | 1,539 |
| Nov 20, 2025 | 22.94 | 23.06 | 22.42 | 22.42 | 22.42 | -1.54% | 3,900 |
| Nov 19, 2025 | 22.44 | 22.83 | 22.33 | 22.77 | 22.77 | 1.47% | 3,551 |
| Nov 18, 2025 | 21.71 | 22.44 | 21.57 | 22.44 | 22.44 | 1.49% | 1,166 |
| Nov 17, 2025 | 23.11 | 23.11 | 22.00 | 22.11 | 22.11 | -4.37% | 1,861 |