Zalando SE (FRA:ZAL1)
Germany · Delayed Price · Currency is EUR 10.10
-0.30 (-2.88%)
At close: Mar 27, 2026
FRA:ZAL1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.88% | - |
| Mar 26, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Mar 25, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Mar 24, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Mar 23, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -7.14% | - |
| Mar 20, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Mar 19, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -7.44% | - |
| Mar 18, 2026 | 11.70 | 12.10 | 11.70 | 12.10 | 12.10 | 5.22% | 595 |
| Mar 17, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Mar 16, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 6.42% | - |
| Mar 13, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -3.54% | - |
| Mar 12, 2026 | 10.40 | 11.30 | 10.40 | 11.30 | 11.30 | 14.72% | 40 |
| Mar 11, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.51% | - |
| Mar 10, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.97% | - |
| Mar 9, 2026 | 9.30 | 10.10 | 9.30 | 10.10 | 10.10 | 1.00% | 1 |
| Mar 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 4.71% | - |
| Mar 5, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 2.69% | - |
| Mar 4, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.11% | - |
| Mar 3, 2026 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | -2.56% | 2 |
| Mar 2, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.50% | - |
| Feb 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | - |
| Feb 26, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | - |
| Feb 25, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Feb 24, 2026 | 9.85 | 10.10 | 9.85 | 10.10 | 10.10 | -2.88% | 20 |
| Feb 23, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | 20 |
| Feb 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Feb 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Feb 18, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Feb 17, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Feb 16, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Feb 13, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -5.66% | - |
| Feb 12, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -2.75% | - |
| Feb 11, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 3.81% | - |
| Feb 10, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.78% | - |
| Feb 9, 2026 | 10.40 | 10.80 | 10.40 | 10.80 | 10.80 | 2.86% | 2 |
| Feb 6, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Feb 5, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Feb 4, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -11.76% | - |
| Feb 3, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -3.25% | - |
| Feb 2, 2026 | 11.70 | 12.30 | 11.70 | 12.30 | 12.30 | 2.50% | 158 |
| Jan 30, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 2.56% | 46 |
| Jan 29, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Jan 28, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Jan 27, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -2.52% | - |
| Jan 26, 2026 | 11.70 | 11.90 | 11.70 | 11.90 | 11.90 | -1.65% | 15 |
| Jan 23, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Jan 22, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Jan 21, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.44% | - |
| Jan 20, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Jan 19, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -3.15% | - |