Zalando SE (LON:0QXN)
London · Delayed Price · Currency is GBP · Price in EUR 22.03
-0.09 (-0.41%)
At close: Sep 25, 2026
LON:0QXN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 22.12 | 22.36 | 21.91 | 22.09 | 22.09 | -0.14% | 24,448 |
| Sep 24, 2026 | 22.08 | 22.73 | 22.12 | 22.12 | 22.12 | -0.81% | 108,938 |
| Sep 23, 2026 | 22.44 | 22.50 | 21.90 | 22.30 | 22.30 | -0.62% | 281,022 |
| Sep 22, 2026 | 21.56 | 22.66 | 21.65 | 22.44 | 22.44 | 4.32% | 55,929 |
| Sep 21, 2026 | 21.34 | 21.64 | 21.44 | 21.51 | 21.51 | -0.05% | 787,766 |
| Sep 18, 2026 | 20.71 | 21.77 | 21.32 | 21.52 | 21.52 | -1.01% | 130,425 |
| Sep 17, 2026 | 21.70 | 21.90 | 21.57 | 21.74 | 21.74 | 1.21% | 53,766 |
| Sep 16, 2026 | 21.64 | 21.80 | 21.32 | 21.48 | 21.48 | -1.38% | 14,584 |
| Sep 15, 2026 | 22.49 | 22.67 | 21.76 | 21.78 | 21.78 | -3.59% | 192,723 |
| Sep 14, 2026 | 22.48 | 22.78 | 22.22 | 22.59 | 22.59 | 1.53% | 30,419 |
| Sep 11, 2026 | 21.91 | 22.38 | 22.00 | 22.25 | 22.25 | -0.31% | 24,251 |
| Sep 10, 2026 | 22.14 | 23.07 | 22.22 | 22.32 | 22.32 | -2.75% | 47,284 |
| Sep 9, 2026 | 23.19 | 23.30 | 22.94 | 22.95 | 22.95 | -2.22% | 15,676 |
| Sep 8, 2026 | 23.28 | 23.92 | 23.34 | 23.47 | 23.47 | -0.38% | 52,464 |
| Sep 7, 2026 | 23.14 | 23.90 | 23.07 | 23.56 | 23.56 | 0.30% | 114,756 |
| Sep 4, 2026 | 23.28 | 23.67 | 22.70 | 23.49 | 23.49 | 2.94% | 33,746 |
| Sep 3, 2026 | 23.24 | 23.20 | 22.67 | 22.82 | 22.82 | -0.57% | 1,257,056 |
| Sep 2, 2026 | 24.21 | 24.07 | 22.91 | 22.95 | 22.95 | -4.57% | 87,842 |
| Sep 1, 2026 | 24.65 | 24.84 | 24.03 | 24.05 | 24.05 | -2.51% | 823,724 |
| Aug 31, 2026 | 24.00 | 24.85 | 24.00 | 24.67 | 24.67 | 3.24% | 33,608 |
| Aug 28, 2026 | 23.88 | 24.22 | 23.85 | 23.90 | 23.90 | -0.44% | 105,202 |
| Aug 27, 2026 | 22.88 | 24.00 | 23.02 | 24.00 | 24.00 | 3.90% | 1,385,258 |
| Aug 26, 2026 | 23.29 | 23.44 | 23.10 | 23.10 | 23.10 | 0.65% | 208,174 |
| Aug 25, 2026 | 22.94 | 23.73 | 22.86 | 22.95 | 22.95 | 0.11% | 310,366 |
| Aug 24, 2026 | 22.78 | 23.00 | 22.70 | 22.93 | 22.93 | 1.44% | 38,250 |
| Aug 21, 2026 | 22.58 | 22.76 | 22.44 | 22.60 | 22.60 | 0.53% | 511,328 |
| Aug 20, 2026 | 22.80 | 22.60 | 22.34 | 22.48 | 22.48 | -0.79% | 13,421 |
| Aug 19, 2026 | 22.24 | 22.71 | 22.28 | 22.66 | 22.66 | 0.27% | 139,050 |
| Aug 18, 2026 | 22.40 | 22.91 | 22.60 | 22.60 | 22.60 | -0.40% | 993,768 |
| Aug 17, 2026 | 23.75 | 23.60 | 22.65 | 22.69 | 22.69 | -3.86% | 45,227 |
| Aug 14, 2026 | 23.55 | 24.45 | 23.60 | 23.60 | 23.60 | -1.46% | 175,239 |
| Aug 13, 2026 | 24.50 | 24.30 | 23.93 | 23.95 | 23.95 | -0.29% | 190,843 |
| Aug 12, 2026 | 24.55 | 24.72 | 23.90 | 24.02 | 24.02 | -0.21% | 321,652 |
| Aug 11, 2026 | 24.87 | 24.77 | 24.07 | 24.07 | 24.07 | -2.94% | 395,132 |
| Aug 10, 2026 | 24.96 | 24.90 | 24.45 | 24.80 | 24.80 | 0.77% | 74,891 |
| Aug 7, 2026 | 25.10 | 25.10 | 24.53 | 24.61 | 24.61 | -1.99% | 737,427 |
| Aug 6, 2026 | 24.94 | 25.62 | 24.80 | 25.11 | 25.11 | 2.66% | 39,667 |
| Aug 5, 2026 | 25.22 | 25.38 | 24.25 | 24.46 | 24.46 | -2.94% | 207,974 |
| Aug 4, 2026 | 28.92 | 26.00 | 23.91 | 25.20 | 25.20 | -13.43% | 346,589 |
| Aug 3, 2026 | 26.13 | 29.53 | 28.53 | 29.11 | 29.11 | 3.01% | 324,262 |
| Jul 31, 2026 | 28.36 | 28.93 | 28.26 | 28.26 | 28.26 | -3.02% | 1,142,207 |
| Jul 30, 2026 | 29.79 | 30.47 | 28.95 | 29.14 | 29.14 | -3.03% | 242,235 |
| Jul 29, 2026 | 29.31 | 30.17 | 29.11 | 30.05 | 30.05 | 0.54% | 43,040 |
| Jul 28, 2026 | 27.90 | 29.92 | 28.57 | 29.89 | 29.89 | 4.33% | 139,850 |
| Jul 27, 2026 | 26.72 | 28.88 | 27.82 | 28.65 | 28.65 | 4.07% | 45,192 |
| Jul 24, 2026 | 27.26 | 27.53 | 26.62 | 27.53 | 27.53 | 1.70% | 202,622 |
| Jul 23, 2026 | 28.63 | 28.35 | 27.07 | 27.07 | 27.07 | -4.98% | 268,164 |
| Jul 22, 2026 | 28.32 | 28.82 | 27.90 | 28.49 | 28.49 | 0.85% | 366,605 |
| Jul 21, 2026 | 27.29 | 28.36 | 27.80 | 28.25 | 28.25 | -0.84% | 320,738 |
| Jul 20, 2026 | 28.00 | 28.56 | 27.69 | 28.49 | 28.49 | 2.08% | 167,488 |