Zalando SE (FRA:ZAL1)
Germany · Delayed Price · Currency is EUR 10.50
+0.20 (1.94%)
At close: Sep 18, 2026
FRA:ZAL1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 1.94% | - |
| Sep 17, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Sep 16, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Sep 15, 2026 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | -3.64% | - |
| Sep 14, 2026 | 10.60 | 11.00 | 10.60 | 11.00 | 11.00 | 2.80% | - |
| Sep 11, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -2.73% | - |
| Sep 10, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| Sep 9, 2026 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | -1.75% | - |
| Sep 8, 2026 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | 1.79% | - |
| Sep 7, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | - |
| Sep 4, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Sep 3, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -4.31% | - |
| Sep 2, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Sep 1, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Aug 31, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.75% | - |
| Aug 28, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 2.70% | - |
| Aug 27, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.77% | - |
| Aug 26, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2.73% | - |
| Aug 25, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -11.29% | - |
| Aug 24, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 14.81% | 5 |
| Aug 21, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 20, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Aug 19, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -3.60% | - |
| Aug 18, 2026 | 10.90 | 11.10 | 10.90 | 11.10 | 11.10 | - | 30 |
| Aug 17, 2026 | 11.30 | 11.30 | 11.10 | 11.10 | 11.10 | -3.48% | - |
| Aug 14, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Aug 13, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| Aug 12, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Aug 11, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Aug 10, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Aug 7, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Aug 6, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -4.07% | - |
| Aug 5, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -3.91% | - |
| Aug 4, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -9.22% | - |
| Aug 3, 2026 | 13.80 | 14.10 | 13.80 | 14.10 | 14.10 | 0.71% | 100 |
| Jul 31, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -4.11% | - |
| Jul 30, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.10% | - |
| Jul 29, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Jul 28, 2026 | 13.80 | 14.30 | 13.80 | 14.30 | 14.30 | 7.52% | 3,000 |
| Jul 27, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.53% | - |
| Jul 24, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -3.68% | - |
| Jul 23, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Jul 22, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Jul 21, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 2.24% | - |
| Jul 20, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Jul 17, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Jul 16, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Jul 15, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 2.31% | - |
| Jul 14, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | - |
| Jul 13, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | - |