Zalando SE (FRA:ZAL1)
Germany · Delayed Price · Currency is EUR 11.60
+0.40 (3.57%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:ZAL1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | - | -3.45% | - |
| Jun 1, 2026 | 11.30 | 11.60 | 11.30 | 11.60 | 11.60 | 4.50% | 14 |
| May 29, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| May 28, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -4.35% | - |
| May 27, 2026 | 10.80 | 11.50 | 10.80 | 11.50 | 11.50 | 9.52% | 339 |
| May 26, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| May 25, 2026 | 10.10 | 10.70 | 10.10 | 10.70 | 10.70 | 5.94% | 51 |
| May 22, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 3.59% | - |
| May 21, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.09% | - |
| May 20, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | - |
| May 19, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | 500 |
| May 18, 2026 | 9.30 | 9.60 | 9.30 | 9.60 | 9.60 | 2.67% | 500 |
| May 15, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| May 14, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -4.08% | - |
| May 13, 2026 | 9.50 | 9.80 | 9.50 | 9.80 | 9.80 | 0.51% | 1,196 |
| May 12, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | - |
| May 11, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | - |
| May 8, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.51% | - |
| May 7, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | - |
| May 6, 2026 | 10.30 | 10.30 | 9.90 | 9.90 | 9.90 | -1.98% | - |
| May 5, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| May 4, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | - |
| Apr 30, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Apr 29, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.83% | - |
| Apr 28, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Apr 27, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Apr 24, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Apr 23, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -2.68% | - |
| Apr 22, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.75% | - |
| Apr 21, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.79% | - |
| Apr 20, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.61% | - |
| Apr 17, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 4.55% | 50 |
| Apr 16, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.80% | - |
| Apr 15, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Apr 14, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.86% | - |
| Apr 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -4.55% | - |
| Apr 10, 2026 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | 4.76% | 2 |
| Apr 9, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Apr 8, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Apr 7, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Apr 2, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Apr 1, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 4.08% | - |
| Mar 31, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.51% | - |
| Mar 30, 2026 | 9.55 | 9.75 | 9.55 | 9.75 | 9.75 | -3.47% | - |
| 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 | - | - |