Zalando SE (FRA:ZAL)
Germany · Delayed Price · Currency is EUR 26.72
+0.44 (1.67%)
At close: Oct 23, 2026
FRA:ZAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 26.04 | 26.72 | 25.95 | 26.72 | 26.72 | 1.67% | 2,854 |
| Oct 22, 2026 | 25.69 | 26.28 | 25.50 | 26.28 | 26.28 | 1.90% | 1,381 |
| Oct 21, 2026 | 25.23 | 25.79 | 25.23 | 25.79 | 25.79 | 1.94% | 511 |
| Oct 20, 2026 | 25.62 | 26.00 | 24.98 | 25.30 | 25.30 | -1.59% | 3,760 |
| Oct 19, 2026 | 25.19 | 25.83 | 25.19 | 25.71 | 25.71 | 3.05% | 1,360 |
| Oct 16, 2026 | 24.61 | 25.34 | 24.61 | 24.95 | 24.95 | 0.89% | 2,160 |
| Oct 15, 2026 | 23.70 | 24.73 | 23.70 | 24.73 | 24.73 | 3.82% | 1,050 |
| Oct 14, 2026 | 24.32 | 24.32 | 23.82 | 23.82 | 23.82 | -3.17% | 506 |
| Oct 13, 2026 | 24.07 | 24.64 | 24.07 | 24.60 | 24.60 | 2.41% | 5,700 |
| Oct 12, 2026 | 23.93 | 24.12 | 23.93 | 24.02 | 24.02 | 0.13% | 230 |
| Oct 9, 2026 | 22.83 | 24.00 | 22.83 | 23.99 | 23.99 | 5.13% | 3,581 |
| Oct 8, 2026 | 22.32 | 22.87 | 22.32 | 22.82 | 22.82 | 0.35% | 1,702 |
| Oct 7, 2026 | 22.19 | 22.74 | 22.19 | 22.74 | 22.74 | 2.62% | 3,720 |
| Oct 6, 2026 | 22.17 | 22.17 | 22.16 | 22.16 | 22.16 | -0.63% | 100 |
| Oct 5, 2026 | 22.13 | 22.35 | 22.13 | 22.30 | 22.30 | 0.45% | 860 |
| Oct 2, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.80% | - |
| Oct 1, 2026 | 22.59 | 22.59 | 22.14 | 22.38 | 22.38 | -1.58% | 800 |
| Sep 30, 2026 | 21.89 | 22.74 | 21.51 | 22.74 | 22.74 | 3.69% | 3,603 |
| Sep 29, 2026 | 21.77 | 21.93 | 21.62 | 21.93 | 21.93 | 0.23% | 944 |
| Sep 28, 2026 | 21.95 | 21.96 | 21.88 | 21.88 | 21.88 | -1.08% | 2,065 |
| Sep 25, 2026 | 22.21 | 22.21 | 22.10 | 22.12 | 22.12 | -2.12% | 211 |
| Sep 24, 2026 | 22.02 | 22.60 | 22.02 | 22.60 | 22.60 | 2.96% | 100 |
| Sep 23, 2026 | 22.47 | 22.47 | 21.95 | 21.95 | 21.95 | -2.27% | 895 |
| Sep 22, 2026 | 21.55 | 22.52 | 21.55 | 22.46 | 22.46 | 4.66% | 7,945 |
| Sep 21, 2026 | 21.57 | 21.57 | 21.46 | 21.46 | 21.46 | 0.28% | 5,250 |
| Sep 18, 2026 | 21.69 | 21.69 | 21.40 | 21.40 | 21.40 | -2.01% | 136 |
| Sep 17, 2026 | 21.52 | 21.84 | 21.52 | 21.84 | 21.84 | 1.30% | 210 |
| Sep 16, 2026 | 21.83 | 21.83 | 21.32 | 21.56 | 21.56 | -1.01% | 3,088 |
| Sep 15, 2026 | 22.63 | 22.63 | 21.78 | 21.78 | 21.78 | -4.01% | 3,087 |
| Sep 14, 2026 | 22.13 | 22.75 | 22.13 | 22.69 | 22.69 | 2.86% | 2,556 |
| Sep 11, 2026 | 22.29 | 22.30 | 22.06 | 22.06 | 22.06 | -1.16% | 487 |
| Sep 10, 2026 | 23.03 | 23.03 | 22.20 | 22.32 | 22.32 | -3.21% | 1,663 |
| Sep 9, 2026 | 23.09 | 23.14 | 23.05 | 23.06 | 23.06 | -0.99% | 600 |
| Sep 8, 2026 | 23.51 | 23.78 | 23.29 | 23.29 | 23.29 | -0.56% | 110 |
| Sep 7, 2026 | 23.47 | 23.79 | 23.38 | 23.42 | 23.42 | -1.01% | 2,282 |
| Sep 4, 2026 | 22.99 | 23.66 | 22.75 | 23.66 | 23.66 | 3.18% | 3,522 |
| Sep 3, 2026 | 23.06 | 23.06 | 22.66 | 22.93 | 22.93 | -0.91% | 3,336 |
| Sep 2, 2026 | 24.09 | 24.09 | 23.00 | 23.14 | 23.14 | -4.81% | 2,182 |
| Sep 1, 2026 | 24.18 | 24.74 | 24.18 | 24.31 | 24.31 | -1.34% | 772 |
| Aug 31, 2026 | 24.09 | 24.64 | 24.09 | 24.64 | 24.64 | 2.54% | 420 |
| Aug 28, 2026 | 23.88 | 24.14 | 23.88 | 24.03 | 24.03 | 0.92% | 2,282 |
| Aug 27, 2026 | 23.37 | 23.90 | 23.35 | 23.81 | 23.81 | 2.19% | 4,581 |
| Aug 26, 2026 | 23.50 | 23.50 | 23.10 | 23.30 | 23.30 | -0.68% | 353 |
| Aug 25, 2026 | 22.84 | 23.46 | 22.84 | 23.46 | 23.46 | 2.36% | 675 |
| Aug 24, 2026 | 22.90 | 22.94 | 22.70 | 22.92 | 22.92 | 0.26% | 6,483 |
| Aug 21, 2026 | 22.53 | 22.86 | 22.53 | 22.86 | 22.86 | 1.28% | 1,422 |
| Aug 20, 2026 | 22.64 | 22.72 | 22.41 | 22.57 | 22.57 | -0.79% | 1,130 |
| Aug 19, 2026 | 22.60 | 22.75 | 22.28 | 22.75 | 22.75 | -0.26% | 2,795 |
| Aug 18, 2026 | 22.84 | 22.85 | 22.66 | 22.81 | 22.81 | 0.09% | 2,400 |
| Aug 17, 2026 | 23.70 | 23.70 | 22.66 | 22.79 | 22.79 | -3.80% | 6,218 |