Zalando SE (ZLNDY)
OTCMKTS · Delayed Price · Currency is USD
15.16
-0.45 (-2.88%)
Oct 10, 2025, 3:57 PM EDT
Zalando SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 15.54 | 15.54 | 15.18 | 15.21 | - | -2.56% | 7,278 |
| Oct 9, 2025 | 15.72 | 15.73 | 15.52 | 15.61 | 15.61 | -3.28% | 17,709 |
| Oct 8, 2025 | 16.23 | 16.26 | 16.10 | 16.14 | 16.14 | 4.53% | 49,613 |
| Oct 7, 2025 | 15.60 | 15.60 | 15.40 | 15.44 | 15.44 | -1.59% | 12,102 |
| Oct 6, 2025 | 15.75 | 15.75 | 15.60 | 15.69 | 15.69 | -0.51% | 5,082 |
| Oct 3, 2025 | 15.64 | 15.77 | 15.64 | 15.77 | 15.77 | -0.76% | 10,627 |
| Oct 2, 2025 | 15.70 | 15.91 | 15.62 | 15.89 | 15.89 | 2.71% | 52,255 |
| Oct 1, 2025 | 15.44 | 15.48 | 15.34 | 15.47 | 15.47 | 1.14% | 13,552 |
| Sep 30, 2025 | 15.36 | 15.36 | 15.24 | 15.30 | 15.30 | -0.09% | 17,262 |
| Sep 29, 2025 | 15.13 | 15.34 | 15.12 | 15.31 | 15.31 | -0.46% | 21,174 |
| Sep 26, 2025 | 15.32 | 15.38 | 15.32 | 15.38 | 15.38 | -1.91% | 9,027 |
| Sep 25, 2025 | 15.91 | 15.91 | 15.61 | 15.68 | 15.68 | -2.55% | 28,086 |
| Sep 24, 2025 | 16.06 | 16.14 | 16.03 | 16.09 | 16.09 | 2.94% | 10,193 |
| Sep 23, 2025 | 15.57 | 15.70 | 15.57 | 15.63 | 15.63 | 0.26% | 8,597 |
| Sep 22, 2025 | 15.47 | 15.59 | 15.42 | 15.59 | 15.59 | 1.27% | 14,705 |
| Sep 19, 2025 | 15.49 | 15.49 | 15.34 | 15.40 | 15.40 | -3.56% | 10,642 |
| Sep 18, 2025 | 16.18 | 16.33 | 15.94 | 15.96 | 15.96 | 4.82% | 12,481 |
| Sep 17, 2025 | 15.27 | 15.39 | 15.12 | 15.23 | 15.23 | 0.24% | 30,264 |
| Sep 16, 2025 | 15.23 | 15.27 | 15.15 | 15.19 | 15.19 | 0.36% | 11,021 |
| Sep 15, 2025 | 14.97 | 15.16 | 14.97 | 15.14 | 15.14 | 2.37% | 25,626 |
| Sep 12, 2025 | 14.80 | 14.85 | 14.73 | 14.79 | 14.79 | -0.94% | 6,241 |
| Sep 11, 2025 | 15.14 | 15.14 | 14.87 | 14.93 | 14.93 | 0.71% | 17,347 |
| Sep 10, 2025 | 14.95 | 14.95 | 14.76 | 14.83 | 14.83 | -0.24% | 439,172 |
| Sep 9, 2025 | 14.90 | 14.90 | 14.82 | 14.86 | 14.86 | -2.24% | 13,628 |
| Sep 8, 2025 | 15.04 | 15.20 | 15.04 | 15.20 | 15.20 | 5.34% | 17,184 |
| Sep 5, 2025 | 14.72 | 14.72 | 14.42 | 14.43 | 14.43 | 1.41% | 9,971 |
| Sep 4, 2025 | 14.17 | 14.23 | 14.16 | 14.23 | 14.23 | 2.30% | 23,917 |
| Sep 3, 2025 | 13.70 | 13.91 | 13.70 | 13.91 | 13.91 | 3.50% | 41,502 |
| Sep 2, 2025 | 13.42 | 13.44 | 13.35 | 13.44 | 13.44 | -3.38% | 38,114 |
| Aug 29, 2025 | 13.93 | 13.94 | 13.86 | 13.91 | 13.91 | -1.45% | 12,879 |
| Aug 28, 2025 | 14.04 | 14.16 | 14.04 | 14.12 | 14.12 | -0.74% | 12,096 |
| Aug 27, 2025 | 14.06 | 14.22 | 14.01 | 14.22 | 14.22 | -1.66% | 14,651 |
| Aug 26, 2025 | 14.47 | 14.48 | 14.40 | 14.46 | 14.46 | 1.12% | 31,138 |
| Aug 25, 2025 | 14.43 | 14.47 | 14.28 | 14.30 | 14.30 | -2.19% | 16,249 |
| Aug 22, 2025 | 14.22 | 14.62 | 14.22 | 14.62 | 14.62 | 4.13% | 21,496 |
| Aug 21, 2025 | 14.17 | 14.17 | 14.04 | 14.04 | 14.04 | -0.50% | 9,961 |
| Aug 20, 2025 | 14.09 | 14.14 | 14.09 | 14.11 | 14.11 | 0.86% | 16,659 |
| Aug 19, 2025 | 14.04 | 14.19 | 13.99 | 13.99 | 13.99 | 2.04% | 43,754 |
| Aug 18, 2025 | 13.65 | 13.83 | 13.57 | 13.71 | 13.71 | 1.77% | 21,796 |
| Aug 15, 2025 | 13.61 | 13.61 | 13.46 | 13.47 | 13.47 | -1.09% | 9,432 |
| Aug 14, 2025 | 13.55 | 13.67 | 13.53 | 13.62 | 13.62 | -0.95% | 16,904 |
| Aug 13, 2025 | 13.70 | 13.75 | 13.66 | 13.75 | 13.75 | 2.08% | 15,967 |
| Aug 12, 2025 | 13.15 | 13.47 | 13.15 | 13.47 | 13.47 | 1.78% | 21,491 |
| Aug 11, 2025 | 13.34 | 13.34 | 13.24 | 13.24 | 13.24 | -2.90% | 17,239 |
| Aug 8, 2025 | 13.42 | 13.64 | 13.42 | 13.63 | 13.63 | 1.87% | 14,899 |
| Aug 7, 2025 | 13.39 | 13.43 | 13.28 | 13.38 | 13.38 | -0.52% | 21,862 |
| Aug 6, 2025 | 13.31 | 13.59 | 13.31 | 13.45 | 13.45 | -12.94% | 18,441 |
| Aug 5, 2025 | 14.55 | 15.68 | 14.52 | 15.45 | 15.45 | 4.46% | 23,722 |
| Aug 4, 2025 | 14.83 | 14.83 | 14.75 | 14.79 | 14.79 | 2.64% | 15,596 |
| Aug 1, 2025 | 14.46 | 14.47 | 14.32 | 14.41 | 14.41 | -1.30% | 22,289 |