Zalando SE (FRA:ZAL)
Germany · Delayed Price · Currency is EUR 26.39
-0.88 (-3.23%)
At close: Sep 19, 2025
Zalando SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 27.35 | 27.35 | 26.30 | 26.39 | 26.39 | -3.23% | - |
| Sep 18, 2025 | 25.91 | 27.70 | 25.91 | 27.27 | 27.27 | 4.92% | 140,735 |
| Sep 17, 2025 | 25.71 | 26.00 | 25.45 | 25.99 | 25.99 | 0.66% | 28,989 |
| Sep 16, 2025 | 25.76 | 26.32 | 25.76 | 25.82 | 25.82 | 0.51% | 48,775 |
| Sep 15, 2025 | 25.21 | 25.74 | 25.21 | 25.69 | 25.69 | 2.03% | 28,163 |
| 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 |
| Aug 27, 2025 | 24.80 | 24.97 | 24.14 | 24.48 | 24.48 | -1.33% | 805,802 |
| Aug 26, 2025 | 24.55 | 25.09 | 24.36 | 24.81 | 24.81 | 0.40% | 1,093,235 |
| Aug 25, 2025 | 25.03 | 25.07 | 24.62 | 24.71 | 24.71 | -1.28% | 586,035 |
| Aug 22, 2025 | 24.24 | 25.09 | 24.21 | 25.03 | 25.03 | 2.83% | 1,043,560 |
| Aug 21, 2025 | 24.42 | 24.48 | 24.12 | 24.34 | 24.34 | 0.08% | 1,057,797 |
| Aug 20, 2025 | 24.10 | 24.39 | 24.00 | 24.32 | 24.32 | 0.50% | 892,986 |
| Aug 19, 2025 | 23.46 | 24.45 | 23.46 | 24.20 | 24.20 | 3.68% | 1,259,907 |
| Aug 18, 2025 | 23.22 | 23.57 | 23.15 | 23.34 | 23.34 | 1.00% | 659,499 |
| Aug 15, 2025 | 23.59 | 23.64 | 23.11 | 23.11 | 23.11 | -1.53% | 744,132 |
| Aug 14, 2025 | 23.73 | 23.73 | 23.09 | 23.47 | 23.47 | -0.34% | 1,079,040 |
| Aug 13, 2025 | 23.17 | 23.81 | 23.14 | 23.55 | 23.55 | 2.39% | 1,406,662 |
| Aug 12, 2025 | 23.00 | 23.03 | 22.59 | 23.00 | 23.00 | 0.35% | 1,146,613 |
| Aug 11, 2025 | 23.50 | 23.82 | 22.91 | 22.92 | 22.92 | -2.09% | 1,361,019 |
| Aug 8, 2025 | 23.13 | 23.43 | 22.96 | 23.41 | 23.41 | 1.39% | 1,182,925 |
| Aug 7, 2025 | 22.91 | 23.57 | 22.82 | 23.09 | 23.09 | 0.39% | 2,270,240 |
| Aug 6, 2025 | 26.50 | 26.66 | 22.52 | 23.00 | 23.00 | -9.02% | 6,202,518 |
| Aug 5, 2025 | 25.70 | 25.94 | 25.04 | 25.28 | 25.28 | -1.21% | 1,608,667 |
| Aug 4, 2025 | 25.20 | 25.78 | 25.07 | 25.59 | 25.59 | 2.52% | 769,710 |
| Aug 1, 2025 | 25.50 | 25.61 | 24.96 | 24.96 | 24.96 | -2.95% | 1,056,875 |
| Jul 31, 2025 | 26.98 | 27.19 | 25.63 | 25.72 | 25.72 | -4.21% | 1,374,403 |
| Jul 30, 2025 | 26.73 | 27.19 | 26.65 | 26.85 | 26.85 | 0.22% | 605,192 |
| Jul 29, 2025 | 26.79 | 27.12 | 26.73 | 26.79 | 26.79 | 0.30% | 693,975 |
| Jul 28, 2025 | 27.60 | 27.73 | 26.66 | 26.71 | 26.71 | -2.27% | 848,413 |
| Jul 25, 2025 | 27.00 | 27.33 | 26.84 | 27.33 | 27.33 | 0.48% | 616,008 |
| Jul 24, 2025 | 27.70 | 27.70 | 27.11 | 27.20 | 27.20 | -0.37% | 733,475 |
| Jul 23, 2025 | 28.19 | 28.40 | 27.30 | 27.30 | 27.30 | -1.23% | 958,135 |
| Jul 22, 2025 | 27.55 | 27.65 | 27.25 | 27.64 | 27.64 | 0.40% | 543,516 |
| Jul 21, 2025 | 27.88 | 28.18 | 27.53 | 27.53 | 27.53 | -0.90% | 772,895 |
| Jul 18, 2025 | 27.79 | 28.12 | 27.58 | 27.78 | 27.78 | 0.73% | 782,832 |
| Jul 17, 2025 | 27.56 | 27.84 | 27.36 | 27.58 | 27.58 | 0.18% | 650,357 |
| Jul 16, 2025 | 27.17 | 28.14 | 27.16 | 27.53 | 27.53 | 0.51% | 952,793 |
| Jul 15, 2025 | 27.16 | 27.88 | 27.12 | 27.39 | 27.39 | 1.07% | 1,080,972 |
| Jul 14, 2025 | 27.88 | 27.96 | 26.91 | 27.10 | 27.10 | -5.28% | 2,455,339 |