Skip to main content
logo
Zalando SE (FRA:ZAL)
Germany flag Germany · Delayed Price · Currency is EUR
24.89
+0.22 (0.89%)
At close: Jan 9, 2026

Zalando SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202624.9325.6824.8924.8924.890.89%1,719
Jan 8, 202625.3225.7524.6424.6724.67-3.29%3,519
Jan 7, 202624.5625.6224.4325.5125.515.41%4,231
Jan 6, 202624.4924.7624.2024.2024.20-1.71%1,416
Jan 5, 202624.7624.8223.8624.6224.62-0.40%3,244
Jan 2, 202625.2225.5624.6524.7224.72-1.51%1,603
Dec 30, 202525.1425.1925.1025.1025.10-0.32%125
Dec 29, 202525.0125.1825.0125.1825.180.44%203
Dec 23, 202525.1525.5325.0725.0725.07-0.52%402
Dec 22, 202524.8925.2024.8925.2025.200.56%270
Dec 19, 202525.5125.5124.9025.0625.06-1.88%7,902
Dec 18, 202525.2325.9025.2325.5425.540.59%7,635
Dec 17, 202524.6925.4324.3925.3925.393.09%4,457
Dec 16, 202523.4624.6823.4624.6324.634.63%5,562
Dec 15, 202523.0123.5523.0123.5423.542.30%3,666
Dec 12, 202523.2423.2422.9423.0123.01-1.41%1,184
Dec 11, 202523.1623.6023.0623.3423.34-3,330
Dec 10, 202523.3223.3423.1023.3423.340.95%225
Dec 9, 202523.2423.2422.9023.1223.12-0.60%3,652
Dec 8, 202523.7523.9523.2023.2623.26-2.31%3,817
Dec 5, 202523.6124.2823.6123.8123.810.63%252
Dec 4, 202523.6524.0123.6523.6623.660.25%2,710
Dec 3, 202523.1623.6023.1623.6023.601.24%140
Dec 2, 202523.5523.5523.1823.3123.31-0.72%2,500
Dec 1, 202523.1923.5222.7823.4823.480.99%9,716
Nov 28, 202523.1023.2523.1023.2523.250.91%200
Nov 27, 202522.8323.1022.8323.0423.040.09%1,810
Nov 26, 202522.5023.0222.5023.0223.022.36%1,504
Nov 25, 202521.8822.4921.7522.4922.491.53%1,778
Nov 24, 202522.2922.2922.0022.1522.15-0.18%1,354
Nov 21, 202522.1922.2421.9922.1922.19-1.03%1,539
Nov 20, 202522.9423.0622.4222.4222.42-1.54%3,900
Nov 19, 202522.4422.8322.3322.7722.771.47%3,551
Nov 18, 202521.7122.4421.5722.4422.441.49%1,166
Nov 17, 202523.1123.1122.0022.1122.11-4.37%1,861
Nov 14, 202523.6423.6422.9723.1223.12-1.87%4,332
Nov 13, 202523.4723.9223.4723.5623.560.17%1,663
Nov 12, 202523.0223.6023.0223.5223.521.60%3,713
Nov 11, 202522.7223.1522.4223.1523.151.67%2,075
Nov 10, 202522.8022.9222.5022.7722.770.53%7,070
Nov 7, 202524.4024.4022.2822.6522.65-7.55%8,229
Nov 6, 202523.9224.9623.6724.5024.506.38%10,748
Nov 5, 202522.8423.0322.4623.0323.030.44%6,838
Nov 4, 202523.2923.2922.7522.9322.93-3.21%8,686
Nov 3, 202524.3224.4323.4823.6923.69-2.43%4,802
Oct 31, 202524.7224.7224.2824.2824.28-1.30%520
Oct 30, 202524.9124.9824.5224.6024.60-0.93%20,870
Oct 29, 202525.6026.0024.3224.8324.83-4.32%56,534
Oct 28, 202526.0326.0625.7625.9525.95-0.57%730
Oct 27, 202526.3826.3826.0526.1026.10-0.91%865