Skip to main content
logo
Zalando SE (FRA:ZAL)
Germany flag Germany · Delayed Price · Currency is EUR
21.40
-0.44 (-2.01%)
At close: Sep 18, 2026

FRA:ZAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202621.6921.6921.4021.4021.40-2.01%136
Sep 17, 202621.5221.8421.5221.8421.841.30%210
Sep 16, 202621.8321.8321.3221.5621.56-1.01%3,088
Sep 15, 202622.6322.6321.7821.7821.78-4.01%3,087
Sep 14, 202622.1322.7522.1322.6922.692.86%2,556
Sep 11, 202622.2922.3022.0622.0622.06-1.16%487
Sep 10, 202623.0323.0322.2022.3222.32-3.21%1,663
Sep 9, 202623.0923.1423.0523.0623.06-0.99%600
Sep 8, 202623.5123.7823.2923.2923.29-0.56%110
Sep 7, 202623.4723.7923.3823.4223.42-1.01%2,282
Sep 4, 202622.9923.6622.7523.6623.663.18%3,522
Sep 3, 202623.0623.0622.6622.9322.93-0.91%3,336
Sep 2, 202624.0924.0923.0023.1423.14-4.81%2,182
Sep 1, 202624.1824.7424.1824.3124.31-1.34%772
Aug 31, 202624.0924.6424.0924.6424.642.54%420
Aug 28, 202623.8824.1423.8824.0324.030.92%1,385
Aug 27, 202623.3723.9023.3523.8123.812.19%4,581
Aug 26, 202623.5023.5023.1023.3023.30-0.68%353
Aug 25, 202622.8423.4622.8423.4623.462.36%675
Aug 24, 202622.9022.9422.7022.9222.920.26%6,483
Aug 21, 202622.5322.8622.5322.8622.861.28%1,422
Aug 20, 202622.6422.7222.4122.5722.57-0.79%1,130
Aug 19, 202622.6022.7522.2822.7522.75-0.26%2,795
Aug 18, 202622.8422.8522.6622.8122.810.09%2,400
Aug 17, 202623.7023.7022.6622.7922.79-3.80%6,218
Aug 14, 202624.0124.0623.6923.6923.69-1.54%1,175
Aug 13, 202624.1224.2524.0424.0624.06-0.41%825
Aug 12, 202624.2924.4723.9324.1624.160.17%2,323
Aug 11, 202624.7124.7124.0824.1224.12-2.86%564
Aug 10, 202624.6324.8324.4824.8324.830.53%3,049
Aug 7, 202625.2325.2324.7024.7024.70-2.06%4,325
Aug 6, 202624.5325.5124.5325.2225.221.73%4,684
Aug 5, 202625.4525.7524.3024.7924.79-2.25%3,968
Aug 4, 202626.4127.0024.0925.3625.36-13.54%60,799
Aug 3, 202628.5729.3328.5729.3329.333.64%935
Jul 31, 202628.9128.9128.3028.3028.30-2.62%565
Jul 30, 202630.0130.0129.0629.0629.06-3.46%935
Jul 29, 202629.4930.1629.1830.1030.101.07%5,880
Jul 28, 202628.7729.8028.6529.7829.783.87%8,925
Jul 27, 202627.4928.8127.4928.6728.675.02%4,538
Jul 24, 202627.1227.5326.6727.3027.300.89%5,619
Jul 23, 202628.2128.2126.9027.0627.06-4.18%2,530
Jul 22, 202628.2028.3128.2028.2428.24-0.04%464
Jul 21, 202628.3528.3528.0928.2528.250.32%748
Jul 20, 202627.6928.5127.6928.1628.162.29%5,125
Jul 17, 202627.5128.0727.5127.5327.53-0.65%3,476
Jul 16, 202627.6627.7127.5127.7127.710.14%1,616
Jul 15, 202627.7728.0027.0527.6727.67-0.04%16,884
Jul 14, 202626.8827.6826.8827.6827.682.52%4,361
Jul 13, 202626.6527.0026.6527.0027.000.63%250