Zalando SE (FRA:ZAL)
Germany · Delayed Price · Currency is EUR 20.84
-0.11 (-0.53%)
At close: Feb 20, 2026
Zalando SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 21.02 | 21.07 | 20.75 | 20.84 | 20.84 | -0.53% | 4,971 |
| Feb 19, 2026 | 21.01 | 21.37 | 20.95 | 20.95 | 20.95 | -0.71% | 10,880 |
| Feb 18, 2026 | 21.54 | 21.54 | 20.80 | 21.10 | 21.10 | -1.86% | 8,311 |
| Feb 17, 2026 | 20.85 | 21.64 | 20.85 | 21.50 | 21.50 | 1.56% | 1,650 |
| Feb 16, 2026 | 20.80 | 21.27 | 20.71 | 21.17 | 21.17 | 2.27% | 10,244 |
| Feb 13, 2026 | 20.62 | 20.90 | 20.50 | 20.70 | 20.70 | -0.53% | 6,807 |
| Feb 12, 2026 | 21.64 | 21.64 | 20.62 | 20.81 | 20.81 | -1.65% | 10,807 |
| Feb 11, 2026 | 22.50 | 22.50 | 21.03 | 21.16 | 21.16 | -4.94% | 16,234 |
| Feb 10, 2026 | 21.57 | 22.60 | 21.57 | 22.26 | 22.26 | 3.78% | 9,106 |
| Feb 9, 2026 | 21.44 | 21.48 | 21.17 | 21.45 | 21.45 | 0.61% | 7,309 |
| Feb 6, 2026 | 21.54 | 21.76 | 21.28 | 21.32 | 21.32 | -1.57% | 12,229 |
| Feb 5, 2026 | 21.81 | 22.11 | 21.44 | 21.66 | 21.66 | -0.60% | 4,386 |
| Feb 4, 2026 | 21.49 | 22.12 | 21.31 | 21.79 | 21.79 | 1.35% | 14,576 |
| Feb 3, 2026 | 24.39 | 24.40 | 21.05 | 21.50 | 21.50 | -12.35% | 54,543 |
| Feb 2, 2026 | 24.18 | 24.53 | 24.18 | 24.53 | 24.53 | 1.07% | 240 |
| 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 |