Zalando SE (ZLNDY)
OTCMKTS
· Delayed Price · Currency is USD
15.90
-0.10 (-0.60%)
Jun 27, 2025, 3:58 PM EDT
Zalando SE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 15.64 | 15.90 | 15.58 | 15.90 | 15.90 | - | 13,864 |
Jun 26, 2025 | 15.69 | 15.90 | 15.68 | 15.90 | 15.90 | 2.22% | 9,971 |
Jun 25, 2025 | 15.42 | 15.59 | 15.41 | 15.55 | 15.55 | -0.41% | 7,110 |
Jun 24, 2025 | 15.54 | 15.69 | 15.54 | 15.62 | 15.62 | 2.55% | 21,618 |
Jun 23, 2025 | 15.01 | 15.23 | 15.00 | 15.23 | 15.23 | 0.40% | 24,986 |
Jun 20, 2025 | 15.21 | 15.29 | 15.17 | 15.17 | 15.17 | -3.93% | 15,875 |
Jun 18, 2025 | 15.82 | 15.95 | 15.79 | 15.79 | 15.79 | -0.94% | 19,101 |
Jun 17, 2025 | 16.11 | 16.13 | 15.93 | 15.94 | 15.94 | -3.22% | 26,972 |
Jun 16, 2025 | 16.54 | 16.60 | 16.45 | 16.47 | 16.47 | 0.48% | 21,030 |
Jun 13, 2025 | 16.32 | 16.52 | 16.32 | 16.39 | 16.39 | -1.19% | 15,234 |
Jun 12, 2025 | 16.68 | 16.68 | 16.53 | 16.59 | 16.59 | -1.37% | 9,085 |
Jun 11, 2025 | 17.00 | 17.02 | 16.82 | 16.82 | 16.82 | 0.02% | 9,311 |
Jun 10, 2025 | 16.95 | 16.95 | 16.81 | 16.82 | 16.82 | -2.11% | 3,882 |
Jun 9, 2025 | 17.22 | 17.23 | 17.14 | 17.18 | 17.18 | 0.12% | 8,004 |
Jun 6, 2025 | 17.22 | 17.22 | 17.16 | 17.16 | 17.16 | -1.27% | 3,653 |
Jun 5, 2025 | 17.36 | 17.54 | 17.32 | 17.38 | 17.38 | -0.97% | 7,543 |
Jun 4, 2025 | 17.67 | 17.67 | 17.52 | 17.55 | 17.55 | -0.76% | 11,399 |
Jun 3, 2025 | 17.73 | 17.80 | 17.64 | 17.69 | 17.69 | -4.61% | 25,310 |
Jun 2, 2025 | 18.34 | 18.54 | 18.34 | 18.54 | 18.54 | 3.98% | 22,107 |
May 30, 2025 | 17.75 | 17.85 | 17.65 | 17.83 | 17.83 | 2.15% | 13,077 |
May 29, 2025 | 17.34 | 17.51 | 17.34 | 17.46 | 17.46 | -1.50% | 11,865 |
May 28, 2025 | 17.83 | 17.88 | 17.72 | 17.72 | 17.72 | -3.96% | 5,494 |
May 27, 2025 | 18.23 | 18.45 | 18.23 | 18.45 | 18.45 | 7.21% | 11,966 |
May 23, 2025 | 17.09 | 17.23 | 17.09 | 17.21 | 17.21 | 0.03% | 5,366 |
May 22, 2025 | 17.03 | 17.26 | 17.03 | 17.21 | 17.21 | 2.11% | 12,101 |
May 21, 2025 | 16.98 | 17.10 | 16.85 | 16.85 | 16.85 | -2.03% | 9,830 |
May 20, 2025 | 17.33 | 17.33 | 17.19 | 17.20 | 17.20 | -1.63% | 5,348 |
May 19, 2025 | 17.36 | 17.49 | 17.36 | 17.49 | 17.49 | 1.07% | 10,528 |
May 16, 2025 | 17.21 | 17.30 | 17.06 | 17.30 | 17.30 | -0.61% | 10,964 |
May 15, 2025 | 17.36 | 17.44 | 17.34 | 17.41 | 17.41 | -0.67% | 13,163 |
May 14, 2025 | 17.60 | 17.63 | 17.50 | 17.53 | 17.53 | -2.34% | 8,458 |
May 13, 2025 | 17.84 | 17.96 | 17.81 | 17.95 | 17.95 | 2.08% | 25,110 |
May 12, 2025 | 17.50 | 17.58 | 17.44 | 17.58 | 17.58 | -1.35% | 15,775 |
May 9, 2025 | 17.80 | 17.88 | 17.70 | 17.82 | 17.82 | 1.47% | 20,335 |
May 8, 2025 | 17.62 | 17.68 | 17.53 | 17.56 | 17.56 | 3.67% | 13,361 |
May 7, 2025 | 17.05 | 17.23 | 16.94 | 16.94 | 16.94 | -5.84% | 7,550 |
May 6, 2025 | 17.84 | 18.12 | 17.55 | 17.99 | 17.99 | 0.73% | 14,691 |
May 5, 2025 | 18.19 | 18.23 | 17.86 | 17.86 | 17.86 | -3.30% | 5,939 |
May 2, 2025 | 18.54 | 18.57 | 18.45 | 18.47 | 18.47 | 2.33% | 19,554 |
May 1, 2025 | 18.41 | 18.60 | 18.02 | 18.05 | 18.05 | -1.69% | 12,792 |
Apr 30, 2025 | 18.06 | 18.37 | 17.96 | 18.36 | 18.36 | -4.82% | 7,448 |
Apr 29, 2025 | 19.14 | 19.29 | 19.14 | 19.29 | 19.29 | -0.88% | 10,172 |
Apr 28, 2025 | 19.58 | 19.58 | 19.22 | 19.46 | 19.46 | 0.01% | 12,169 |
Apr 25, 2025 | 19.58 | 19.66 | 19.46 | 19.46 | 19.46 | -3.81% | 10,330 |
Apr 24, 2025 | 20.26 | 20.26 | 20.06 | 20.23 | 20.23 | -1.11% | 10,381 |
Apr 23, 2025 | 20.38 | 20.64 | 20.23 | 20.46 | 20.46 | 1.36% | 14,351 |
Apr 22, 2025 | 20.36 | 20.38 | 20.06 | 20.18 | 20.18 | 5.29% | 15,842 |
Apr 21, 2025 | 19.27 | 19.27 | 18.91 | 19.17 | 19.17 | -1.34% | 14,234 |
Apr 17, 2025 | 19.40 | 19.55 | 19.39 | 19.43 | 19.43 | 2.41% | 12,591 |
Apr 16, 2025 | 19.05 | 19.38 | 18.90 | 18.97 | 18.97 | -0.59% | 9,270 |