Zalando SE (FRA:ZAL)
Germany · Delayed Price · Currency is EUR 25.06
-0.48 (-1.88%)
At close: Dec 19, 2025
Zalando SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |