Zalando SE (ZLDSF)
OTCMKTS · Delayed Price · Currency is USD
32.35
+6.35 (24.41%)
At close: Jul 23, 2026
ZLDSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 24.41% | 2,024 |
| May 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 14.39% | 275 |
| May 11, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -3.53% | 1,675 |
| Feb 6, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -22.75% | 388 |
| Jan 21, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -5.28% | 300 |
| Dec 29, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 19.35% | 275 |
| Dec 22, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -0.13% | 100 |
| Dec 12, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 8.62% | 146 |
| Dec 10, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -16.23% | 125 |
| Dec 5, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -4.26% | 125 |
| Oct 15, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 6.53% | 195 |
| Aug 26, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 6.25% | 200 |
| Aug 13, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -11.59% | 400 |
| Aug 5, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | -2.44% | 100 |
| Jul 25, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 4.10% | 261 |
| Jun 18, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -12.80% | 100 |
| May 29, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 9.62% | 1,008 |
| Mar 19, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | -11.33% | 200 |
| Mar 5, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.95% | 100 |
| Mar 4, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | -5.63% | 250 |
| Feb 21, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | 7.79% | 700 |
| Feb 7, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | 9.77% | 401 |
| Jan 15, 2025 | 32.07 | 32.55 | 30.62 | 32.55 | 32.55 | -0.61% | 500 |
| Dec 23, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | -3.91% | 489 |
| Dec 19, 2024 | 34.46 | 34.46 | 34.08 | 34.08 | 34.08 | -8.26% | 472 |
| Dec 11, 2024 | 36.45 | 37.15 | 36.45 | 37.15 | 37.15 | 1.29% | 1,200 |
| Dec 9, 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | 12.51% | 700 |
| Dec 4, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 11.68% | 193 |
| Nov 25, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 2.42% | 388 |
| Nov 21, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 1.14% | 100 |
| Nov 4, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -9.76% | 202 |
| Oct 30, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | -0.38% | 519 |
| Oct 28, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 8.42% | 104 |
| Oct 25, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -9.66% | 242 |
| Sep 20, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 7.71% | 322 |
| Sep 19, 2024 | 31.60 | 31.60 | 29.71 | 29.71 | 29.71 | 23.12% | 723 |
| Sep 3, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 2.94% | 500 |
| Jun 12, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -11.25% | 240 |
| May 23, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -2.08% | 100 |
| May 8, 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -4.41% | 3,034 |
| Apr 9, 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 3.92% | 105 |
| Apr 4, 2024 | 27.28 | 27.28 | 27.15 | 27.15 | 27.15 | 28.81% | 300 |
| Feb 29, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.25% | 11,833 |
| Feb 12, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 7.53% | 268 |
| Jan 25, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -6.96% | 250 |
| Jan 8, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -8.89% | 130 |
| Dec 22, 2023 | 24.36 | 24.36 | 23.18 | 23.18 | 23.18 | -6.74% | 494 |
| Dec 15, 2023 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 10.52% | 4,473 |
| Dec 13, 2023 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -7.43% | 500 |