Zalando SE (FRA:ZAL1)
Germany · Delayed Price · Currency is EUR 10.20
0.00 (0.00%)
At close: Feb 20, 2026
Zalando SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 12.30 | 12.70 | 12.30 | 12.70 | 12.70 | 6.72% | 538 |
| Jan 15, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -7.75% | 10 |
| Jan 14, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -3.01% | - |
| Jan 13, 2026 | 12.60 | 13.30 | 12.60 | 13.30 | 13.30 | 9.92% | 214 |
| Jan 12, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Jan 9, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | - |
| Jan 8, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 3.33% | - |
| Jan 7, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jan 6, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Jan 5, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Jan 2, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Dec 30, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -7.63% | 32 |
| Dec 29, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | 50 |
| Dec 23, 2025 | 12.10 | 13.30 | 12.10 | 13.30 | 13.30 | 5.56% | 1 |
| Dec 22, 2025 | 12.10 | 12.60 | 12.10 | 12.60 | 12.60 | -5.97% | 78 |
| Dec 19, 2025 | 12.50 | 13.40 | 12.50 | 13.40 | 13.40 | 8.94% | 78 |
| Dec 18, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2.50% | - |
| Dec 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Dec 16, 2025 | 11.40 | 12.20 | 11.40 | 12.20 | 12.20 | 8.93% | 79 |
| Dec 15, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Dec 12, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Dec 11, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -3.42% | - |
| Dec 10, 2025 | 11.40 | 11.70 | 11.40 | 11.70 | 11.70 | 3.54% | 10 |
| Dec 9, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% | - |
| Dec 8, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |