Zalando SE (FRA:ZAL)
Germany · Delayed Price · Currency is EUR 24.22
-0.20 (-0.82%)
Last updated: Aug 28, 2025, 6:05 PM CET
Zalando SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 24.78 | 24.78 | 24.21 | 24.42 | - | -2.24% | 2,194 |
| Aug 26, 2025 | 24.59 | 25.01 | 24.59 | 24.98 | - | 0.73% | 3,026 |
| Aug 25, 2025 | 24.97 | 24.97 | 24.66 | 24.80 | - | - | 4,444 |
| Aug 22, 2025 | 24.42 | 24.89 | 24.42 | 24.80 | - | 2.06% | 1,517 |
| Aug 21, 2025 | 24.30 | 24.44 | 24.27 | 24.30 | - | -0.21% | 382 |
| Aug 20, 2025 | 24.05 | 24.39 | 24.05 | 24.35 | - | 0.95% | 6,139 |
| Aug 19, 2025 | 23.51 | 24.33 | 23.51 | 24.12 | - | 1.90% | 9,044 |
| Aug 18, 2025 | 23.33 | 23.67 | 23.16 | 23.67 | - | 2.25% | 2,905 |
| Aug 15, 2025 | 23.43 | 23.64 | 23.15 | 23.15 | - | -1.49% | 2,384 |
| Aug 14, 2025 | 23.69 | 23.90 | 23.22 | 23.50 | - | -0.47% | 2,711 |
| Aug 13, 2025 | 23.15 | 23.70 | 23.15 | 23.61 | - | 1.81% | 4,299 |
| Aug 12, 2025 | 22.94 | 23.21 | 22.64 | 23.19 | - | 0.39% | 4,185 |
| Aug 11, 2025 | 23.63 | 23.74 | 23.00 | 23.10 | - | -1.20% | 2,673 |
| Aug 8, 2025 | 23.20 | 23.46 | 22.99 | 23.38 | - | 1.26% | 5,361 |
| Aug 7, 2025 | 23.26 | 23.55 | 22.90 | 23.09 | - | -0.77% | 9,977 |
| Aug 6, 2025 | 26.20 | 26.53 | 22.58 | 23.27 | - | -14.10% | 16,060 |
| Aug 5, 2025 | 25.73 | 27.09 | 25.36 | 27.09 | - | 5.08% | 467 |
| Aug 4, 2025 | 25.28 | 25.78 | 25.10 | 25.78 | - | 2.83% | 1,979 |
| Aug 1, 2025 | 25.69 | 25.70 | 25.00 | 25.07 | - | -2.68% | 1,492 |
| Jul 31, 2025 | 26.76 | 26.76 | 25.73 | 25.76 | - | -5.12% | 3,120 |
| Jul 30, 2025 | 26.86 | 27.15 | 26.86 | 27.15 | - | 1.69% | 2,740 |
| Jul 29, 2025 | 26.84 | 27.00 | 26.70 | 26.70 | - | -0.63% | 1,830 |
| Jul 28, 2025 | 27.59 | 27.69 | 26.87 | 26.87 | - | -1.47% | 1,077 |
| Jul 25, 2025 | 26.99 | 27.27 | 26.86 | 27.27 | - | -0.04% | 847 |
| Jul 24, 2025 | 27.57 | 27.57 | 27.18 | 27.28 | - | -1.30% | 590 |
| Jul 23, 2025 | 27.96 | 28.13 | 27.64 | 27.64 | - | 0.14% | 1,191 |
| Jul 22, 2025 | 27.50 | 27.60 | 27.50 | 27.60 | - | -0.25% | 22 |
| Jul 21, 2025 | 27.89 | 28.00 | 27.67 | 27.67 | - | -0.40% | 240 |
| Jul 18, 2025 | 27.65 | 28.02 | 27.65 | 27.78 | - | 0.40% | 2,156 |
| Jul 17, 2025 | 27.84 | 27.86 | 27.38 | 27.67 | - | 0.33% | 3,239 |
| Jul 16, 2025 | 27.33 | 27.89 | 27.33 | 27.58 | - | 1.03% | 1,835 |
| Jul 15, 2025 | 27.35 | 27.82 | 27.27 | 27.30 | - | 0.40% | 6,782 |
| Jul 14, 2025 | 28.40 | 28.40 | 27.00 | 27.19 | - | -4.76% | 9,962 |
| Jul 11, 2025 | 28.80 | 28.89 | 28.55 | 28.55 | - | -1.25% | 1,901 |
| Jul 10, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | - | 1.98% | 679 |
| Jul 9, 2025 | 28.28 | 28.41 | 28.21 | 28.35 | - | 1.00% | 679 |
| Jul 8, 2025 | 28.10 | 28.25 | 28.07 | 28.07 | - | -0.71% | 705 |
| Jul 7, 2025 | 28.30 | 28.33 | 27.84 | 28.27 | - | 1.40% | 724 |
| Jul 4, 2025 | 28.29 | 28.29 | 27.82 | 27.88 | - | -1.20% | 662 |
| Jul 3, 2025 | 28.43 | 28.51 | 28.22 | 28.22 | - | -1.50% | 340 |
| Jul 2, 2025 | 29.45 | 29.45 | 28.46 | 28.65 | - | -1.24% | 3,216 |
| Jul 1, 2025 | 28.12 | 29.01 | 28.12 | 29.01 | - | 2.73% | 1,038 |
| Jun 30, 2025 | 27.37 | 28.39 | 27.37 | 28.24 | - | 4.44% | 2,134 |
| Jun 27, 2025 | 27.30 | 27.30 | 26.76 | 27.04 | - | -0.62% | 2,712 |
| Jun 26, 2025 | 26.89 | 27.21 | 26.89 | 27.21 | - | 1.42% | 199 |
| Jun 25, 2025 | 27.06 | 27.06 | 26.83 | 26.83 | - | -0.63% | 150 |
| Jun 24, 2025 | 26.96 | 27.20 | 26.90 | 27.00 | - | 2.35% | 2,086 |
| Jun 23, 2025 | 26.40 | 26.41 | 26.15 | 26.38 | - | -1.12% | 790 |
| Jun 20, 2025 | 26.94 | 27.05 | 26.50 | 26.68 | - | 0.76% | 2,555 |
| Jun 19, 2025 | 27.50 | 27.50 | 26.41 | 26.48 | - | -4.65% | 2,573 |