Zalando SE (FRA:ZAL)
Germany · Delayed Price · Currency is EUR 23.48
+0.23 (0.99%)
At close: Dec 1, 2025
Zalando SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 23.64 | 23.64 | 22.97 | 23.12 | 23.12 | -1.87% | 4,332 |
| Nov 13, 2025 | 23.47 | 23.92 | 23.47 | 23.56 | 23.56 | 0.17% | 1,663 |
| Nov 12, 2025 | 23.02 | 23.60 | 23.02 | 23.52 | 23.52 | 1.60% | 3,713 |
| Nov 11, 2025 | 22.72 | 23.15 | 22.42 | 23.15 | 23.15 | 1.67% | 2,075 |
| Nov 10, 2025 | 22.80 | 22.92 | 22.50 | 22.77 | 22.77 | 0.53% | 7,070 |
| Nov 7, 2025 | 24.40 | 24.40 | 22.28 | 22.65 | 22.65 | -7.55% | 8,229 |
| Nov 6, 2025 | 23.92 | 24.96 | 23.67 | 24.50 | 24.50 | 6.38% | 10,748 |
| Nov 5, 2025 | 22.84 | 23.03 | 22.46 | 23.03 | 23.03 | 0.44% | 6,838 |
| Nov 4, 2025 | 23.29 | 23.29 | 22.75 | 22.93 | 22.93 | -3.21% | 8,686 |
| Nov 3, 2025 | 24.32 | 24.43 | 23.48 | 23.69 | 23.69 | -2.43% | 4,802 |
| Oct 31, 2025 | 24.72 | 24.72 | 24.28 | 24.28 | 24.28 | -1.30% | 520 |
| Oct 30, 2025 | 24.91 | 24.98 | 24.52 | 24.60 | 24.60 | -0.93% | 20,870 |
| Oct 29, 2025 | 25.60 | 26.00 | 24.32 | 24.83 | 24.83 | -4.32% | 56,534 |
| Oct 28, 2025 | 26.03 | 26.06 | 25.76 | 25.95 | 25.95 | -0.57% | 730 |
| Oct 27, 2025 | 26.38 | 26.38 | 26.05 | 26.10 | 26.10 | -0.91% | 865 |
| Oct 24, 2025 | 26.54 | 26.65 | 26.32 | 26.34 | 26.34 | -0.42% | 7,510 |
| Oct 23, 2025 | 26.37 | 26.45 | 26.37 | 26.45 | 26.45 | 0.23% | 200 |
| Oct 22, 2025 | 26.77 | 26.77 | 26.38 | 26.39 | 26.39 | -0.64% | 2,872 |
| Oct 21, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -0.23% | - |
| Oct 20, 2025 | 26.31 | 26.70 | 26.05 | 26.62 | 26.62 | 1.10% | 3,419 |
| Oct 17, 2025 | 26.32 | 26.33 | 25.97 | 26.33 | 26.33 | -0.68% | 597 |
| Oct 16, 2025 | 26.80 | 26.90 | 26.43 | 26.51 | 26.51 | -1.27% | 2,064 |
| Oct 15, 2025 | 27.17 | 27.26 | 26.49 | 26.85 | 26.85 | -0.74% | 632 |
| Oct 14, 2025 | 26.24 | 27.66 | 26.24 | 27.05 | 27.05 | 2.23% | 5,123 |
| Oct 13, 2025 | 26.60 | 26.60 | 26.06 | 26.46 | 26.46 | 0.11% | 1,935 |
| Oct 10, 2025 | 27.17 | 27.34 | 26.27 | 26.43 | 26.43 | -2.94% | 4,720 |
| Oct 9, 2025 | 27.82 | 28.02 | 26.99 | 27.23 | 27.23 | -1.63% | 1,465 |
| Oct 8, 2025 | 26.72 | 28.06 | 26.40 | 27.68 | 27.68 | 4.22% | 6,226 |
| Oct 7, 2025 | 26.81 | 26.88 | 26.52 | 26.56 | 26.56 | -1.15% | 1,549 |
| Oct 6, 2025 | 26.91 | 27.04 | 26.82 | 26.87 | 26.87 | -0.37% | 2,155 |
| Oct 3, 2025 | 27.09 | 27.16 | 26.48 | 26.97 | 26.97 | -0.81% | 656 |
| Oct 2, 2025 | 26.43 | 27.19 | 26.43 | 27.19 | 27.19 | 2.95% | 594 |
| Oct 1, 2025 | 26.09 | 26.41 | 26.01 | 26.41 | 26.41 | 0.19% | 1,901 |
| Sep 30, 2025 | 26.14 | 26.36 | 26.13 | 26.36 | 26.36 | 0.80% | 1,632 |
| Sep 29, 2025 | 26.54 | 26.54 | 25.94 | 26.15 | 26.15 | -1.13% | 1,336 |
| Sep 26, 2025 | 27.02 | 27.02 | 26.31 | 26.45 | 26.45 | -2.25% | 1,070 |
| Sep 25, 2025 | 27.57 | 27.93 | 27.03 | 27.06 | 27.06 | -1.56% | 1,972 |
| Sep 24, 2025 | 26.54 | 27.70 | 26.54 | 27.49 | 27.49 | 3.07% | 3,517 |
| Sep 23, 2025 | 26.49 | 26.73 | 26.45 | 26.67 | 26.67 | - | 5,701 |