Zalando SE (LON:0QXN)
London · Delayed Price · Currency is GBP · Price in EUR 20.90
-1.65 (-7.32%)
At close: Feb 11, 2026
Zalando SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 22.15 | 22.30 | 20.90 | 20.90 | 20.90 | -7.32% | 209,167 |
| Feb 10, 2026 | 21.48 | 22.65 | 21.46 | 22.55 | 22.55 | 6.40% | 108,959 |
| Feb 9, 2026 | 21.42 | 21.65 | 21.07 | 21.19 | 21.19 | -0.54% | 245,011 |
| Feb 6, 2026 | 21.72 | 21.75 | 21.05 | 21.31 | 21.31 | -1.45% | 289,628 |
| Feb 5, 2026 | 21.91 | 22.18 | 21.44 | 21.62 | 21.62 | -0.14% | 81,767 |
| Feb 4, 2026 | 21.60 | 22.16 | 21.16 | 21.65 | 21.65 | 1.17% | 289,467 |
| Feb 3, 2026 | 24.55 | 24.60 | 20.85 | 21.40 | 21.40 | -12.69% | 1,415,399 |
| Feb 2, 2026 | 24.38 | 24.75 | 24.09 | 24.51 | 24.51 | 0.86% | 8,862 |
| Jan 30, 2026 | 23.99 | 24.57 | 23.95 | 24.30 | 24.30 | -0.74% | 9,846 |
| Jan 29, 2026 | 24.62 | 24.90 | 24.04 | 24.48 | 24.48 | 1.28% | 84,040 |
| Jan 28, 2026 | 24.06 | 24.25 | 23.80 | 24.17 | 24.17 | 0.62% | 23,999 |
| Jan 27, 2026 | 23.75 | 24.03 | 23.58 | 24.02 | 24.02 | 1.74% | 45,940 |
| Jan 26, 2026 | 23.94 | 24.02 | 23.42 | 23.61 | 23.61 | -0.96% | 72,052 |
| Jan 23, 2026 | 24.81 | 24.83 | 23.74 | 23.84 | 23.84 | -4.60% | 77,930 |
| Jan 22, 2026 | 24.75 | 25.07 | 24.60 | 24.99 | 24.99 | 2.50% | 94,111 |
| Jan 21, 2026 | 24.65 | 24.70 | 24.17 | 24.38 | 24.38 | -1.22% | 27,487 |
| Jan 20, 2026 | 25.28 | 25.32 | 24.36 | 24.68 | 24.68 | -3.33% | 53,236 |
| Jan 19, 2026 | 24.97 | 25.60 | 24.90 | 25.53 | 25.53 | -0.82% | 128,447 |
| Jan 16, 2026 | 25.29 | 26.11 | 24.84 | 25.74 | 25.74 | 1.66% | 115,481 |
| Jan 15, 2026 | 25.59 | 25.96 | 25.32 | 25.32 | 25.32 | -0.51% | 33,965 |
| Jan 14, 2026 | 26.41 | 26.42 | 25.33 | 25.45 | 25.45 | -3.31% | 51,538 |
| Jan 13, 2026 | 25.73 | 26.80 | 25.72 | 26.32 | 26.32 | 4.53% | 84,773 |
| Jan 12, 2026 | 25.06 | 25.76 | 25.00 | 25.18 | 25.18 | 1.37% | 472,900 |
| Jan 9, 2026 | 25.03 | 25.69 | 24.68 | 24.84 | 24.84 | -0.48% | 37,231 |
| Jan 8, 2026 | 25.74 | 25.87 | 24.42 | 24.96 | 24.96 | -2.54% | 875,324 |
| Jan 7, 2026 | 24.37 | 25.63 | 24.17 | 25.61 | 25.61 | 4.79% | 36,787 |
| Jan 6, 2026 | 24.80 | 24.90 | 24.05 | 24.44 | 24.44 | -0.89% | 79,136 |
| Jan 5, 2026 | 24.72 | 24.77 | 23.81 | 24.66 | 24.66 | -3.22% | 24,026 |
| Jan 2, 2026 | 25.47 | 25.71 | 24.60 | 25.48 | 25.48 | 0.95% | 269,660 |
| Dec 30, 2025 | 25.23 | 25.34 | 25.08 | 25.24 | 25.24 | -0.12% | 12,635 |
| Dec 29, 2025 | 25.04 | 25.35 | 24.94 | 25.27 | 25.27 | 0.40% | 26,277 |
| Dec 23, 2025 | 25.38 | 25.63 | 24.85 | 25.17 | 25.17 | -0.24% | 80,806 |
| Dec 22, 2025 | 25.03 | 25.28 | 24.90 | 25.23 | 25.23 | 1.00% | 17,026 |
| Dec 19, 2025 | 25.64 | 25.87 | 24.83 | 24.98 | 24.98 | -2.99% | 26,785 |
| Dec 18, 2025 | 25.45 | 25.92 | 25.43 | 25.75 | 25.75 | 1.46% | 345,933 |
| Dec 17, 2025 | 24.72 | 25.50 | 24.37 | 25.38 | 25.38 | 3.96% | 1,164,126 |
| Dec 16, 2025 | 23.55 | 24.69 | 23.49 | 24.41 | 24.41 | 4.08% | 740,191 |
| Dec 15, 2025 | 23.28 | 23.69 | 23.12 | 23.46 | 23.46 | 1.66% | 663,655 |
| Dec 12, 2025 | 22.97 | 23.41 | 22.86 | 23.08 | 23.08 | -0.67% | 35,195 |
| Dec 11, 2025 | 23.22 | 23.63 | 23.21 | 23.23 | 23.23 | -0.04% | 17,919 |
| Dec 10, 2025 | 23.23 | 23.35 | 23.09 | 23.24 | 23.24 | -0.68% | 639,855 |
| Dec 9, 2025 | 23.09 | 23.40 | 22.80 | 23.40 | 23.40 | 1.25% | 100,915 |
| Dec 8, 2025 | 23.83 | 24.08 | 23.09 | 23.11 | 23.11 | -2.74% | 33,560 |
| Dec 5, 2025 | 23.52 | 24.29 | 23.45 | 23.76 | 23.76 | 0.38% | 14,611 |
| Dec 4, 2025 | 23.78 | 24.14 | 23.60 | 23.67 | 23.67 | 0.08% | 268,363 |
| Dec 3, 2025 | 23.34 | 23.68 | 23.23 | 23.65 | 23.65 | 1.85% | 19,259 |
| Dec 2, 2025 | 23.45 | 23.53 | 23.09 | 23.22 | 23.22 | -1.36% | 1,015,479 |
| Dec 1, 2025 | 23.07 | 23.59 | 22.67 | 23.54 | 23.54 | 2.21% | 32,165 |
| Nov 28, 2025 | 23.05 | 23.26 | 22.97 | 23.03 | 23.03 | -0.35% | 358,470 |
| Nov 27, 2025 | 22.95 | 23.15 | 22.93 | 23.11 | 23.11 | 0.78% | 17,239 |