Zalando SE (ZLNDY)
OTCMKTS · Delayed Price · Currency is USD
12.46
-0.78 (-5.90%)
At close: Feb 11, 2026
Zalando SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 13.34 | 13.43 | 13.24 | 13.24 | 13.24 | 4.02% | 78,849 |
| Feb 9, 2026 | 12.59 | 12.74 | 12.53 | 12.73 | 12.73 | 1.26% | 63,353 |
| Feb 6, 2026 | 12.62 | 12.72 | 12.52 | 12.57 | 12.57 | -1.18% | 54,414 |
| Feb 5, 2026 | 12.79 | 12.88 | 12.60 | 12.72 | 12.72 | -0.48% | 83,122 |
| Feb 4, 2026 | 12.99 | 12.99 | 12.70 | 12.78 | 12.78 | 1.04% | 73,045 |
| Feb 3, 2026 | 12.35 | 12.69 | 12.35 | 12.65 | 12.65 | -12.27% | 30,153 |
| Feb 2, 2026 | 14.26 | 14.56 | 14.26 | 14.42 | 14.42 | 0.23% | 17,049 |
| Jan 30, 2026 | 14.53 | 14.54 | 14.35 | 14.39 | 14.39 | -1.66% | 77,651 |
| Jan 29, 2026 | 14.55 | 14.63 | 14.47 | 14.63 | 14.63 | 1.74% | 17,242 |
| Jan 28, 2026 | 14.29 | 14.41 | 14.27 | 14.38 | 14.38 | -0.28% | 10,718 |
| Jan 27, 2026 | 14.21 | 14.43 | 14.05 | 14.42 | 14.42 | 3.00% | 19,446 |
| Jan 26, 2026 | 13.89 | 14.07 | 13.88 | 14.00 | 14.00 | -0.81% | 43,824 |
| Jan 23, 2026 | 13.99 | 14.13 | 13.93 | 14.12 | 14.12 | -3.42% | 18,769 |
| Jan 22, 2026 | 14.58 | 14.64 | 14.49 | 14.62 | 14.62 | 1.14% | 26,879 |
| Jan 21, 2026 | 14.35 | 14.45 | 14.13 | 14.45 | 14.45 | 0.98% | 46,611 |
| Jan 20, 2026 | 14.66 | 14.66 | 14.29 | 14.31 | 14.31 | -3.54% | 49,548 |
| Jan 16, 2026 | 14.57 | 15.05 | 14.47 | 14.84 | 14.84 | 1.71% | 33,961 |
| Jan 15, 2026 | 14.72 | 14.85 | 14.55 | 14.59 | 14.59 | -1.49% | 29,508 |
| Jan 14, 2026 | 15.01 | 15.04 | 14.74 | 14.81 | 14.81 | -3.20% | 33,241 |
| Jan 13, 2026 | 15.46 | 15.46 | 15.21 | 15.29 | 15.29 | 4.32% | 93,899 |
| Jan 12, 2026 | 14.88 | 14.88 | 14.62 | 14.66 | 14.66 | 1.31% | 24,197 |
| Jan 9, 2026 | 14.54 | 14.54 | 14.28 | 14.47 | 14.47 | -0.48% | 8,848 |
| Jan 8, 2026 | 14.25 | 14.55 | 14.25 | 14.54 | 14.54 | -2.02% | 19,714 |
| Jan 7, 2026 | 14.88 | 14.91 | 14.80 | 14.84 | 14.84 | 4.07% | 48,132 |
| Jan 6, 2026 | 14.11 | 14.37 | 14.10 | 14.26 | 14.26 | -0.83% | 28,364 |
| Jan 5, 2026 | 14.20 | 14.44 | 14.19 | 14.38 | 14.38 | -0.14% | 18,472 |
| Jan 2, 2026 | 14.52 | 14.52 | 14.38 | 14.40 | 14.40 | -2.44% | 12,744 |
| Dec 31, 2025 | 14.78 | 14.80 | 14.74 | 14.76 | 14.76 | -0.63% | 11,621 |
| Dec 30, 2025 | 14.78 | 14.91 | 14.78 | 14.85 | 14.85 | 0.45% | 11,050 |
| Dec 29, 2025 | 14.81 | 14.86 | 14.75 | 14.79 | 14.79 | 0.90% | 26,060 |
| Dec 26, 2025 | 14.93 | 14.96 | 14.62 | 14.66 | 14.66 | -1.28% | 7,908 |
| Dec 24, 2025 | 14.76 | 14.98 | 14.76 | 14.85 | 14.85 | 1.26% | 3,935 |
| Dec 23, 2025 | 14.70 | 14.72 | 14.60 | 14.66 | 14.66 | -0.91% | 34,631 |
| Dec 22, 2025 | 14.66 | 14.82 | 14.61 | 14.80 | 14.80 | 1.75% | 10,907 |
| Dec 19, 2025 | 14.87 | 14.87 | 14.50 | 14.54 | 14.54 | -2.74% | 10,925 |
| Dec 18, 2025 | 15.00 | 15.11 | 14.88 | 14.95 | 14.95 | 1.22% | 19,862 |
| Dec 17, 2025 | 14.58 | 14.90 | 14.58 | 14.77 | 14.77 | 2.29% | 31,247 |
| Dec 16, 2025 | 14.25 | 14.50 | 14.22 | 14.44 | 14.44 | 4.34% | 55,245 |
| Dec 15, 2025 | 13.69 | 13.87 | 13.65 | 13.84 | 13.84 | 2.29% | 29,824 |
| Dec 12, 2025 | 13.42 | 13.57 | 13.42 | 13.53 | 13.53 | -0.33% | 35,837 |
| Dec 11, 2025 | 13.68 | 13.73 | 13.53 | 13.58 | 13.58 | -0.40% | 18,464 |
| Dec 10, 2025 | 13.41 | 13.64 | 13.41 | 13.63 | 13.63 | 0.66% | 15,440 |
| Dec 9, 2025 | 13.29 | 13.59 | 13.29 | 13.54 | 13.54 | 0.97% | 26,176 |
| Dec 8, 2025 | 13.64 | 13.64 | 13.37 | 13.41 | 13.41 | -2.69% | 35,196 |
| Dec 5, 2025 | 13.81 | 13.89 | 13.74 | 13.78 | 13.78 | 0.73% | 32,463 |
| Dec 4, 2025 | 13.96 | 13.96 | 13.65 | 13.68 | 13.68 | -0.87% | 15,497 |
| Dec 3, 2025 | 13.69 | 13.80 | 13.64 | 13.80 | 13.80 | 2.37% | 20,177 |
| Dec 2, 2025 | 13.45 | 13.48 | 13.40 | 13.48 | 13.48 | -1.03% | 36,457 |
| Dec 1, 2025 | 13.42 | 13.70 | 13.42 | 13.62 | 13.62 | 1.43% | 71,601 |
| Nov 28, 2025 | 13.30 | 13.45 | 13.28 | 13.43 | 13.43 | 1.04% | 9,153 |