Zalando SE (ZLNDY)
OTCMKTS · Delayed Price · Currency is USD
14.83
-0.04 (-0.24%)
Sep 10, 2025, 3:56 PM EDT
Zalando SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 14.63 | 14.67 | 14.56 | 14.60 | 14.60 | -3.82% | 18,455 |
| Jul 30, 2025 | 15.38 | 15.43 | 15.18 | 15.18 | 15.18 | -1.43% | 10,841 |
| Jul 29, 2025 | 15.39 | 15.48 | 15.38 | 15.40 | 15.40 | -0.13% | 12,194 |
| Jul 28, 2025 | 15.49 | 15.52 | 15.42 | 15.42 | 15.42 | -3.93% | 13,037 |
| Jul 25, 2025 | 15.81 | 16.05 | 15.81 | 16.05 | 16.05 | 0.63% | 9,424 |
| Jul 24, 2025 | 15.97 | 16.00 | 15.90 | 15.95 | 15.95 | -1.60% | 11,636 |
| Jul 23, 2025 | 16.12 | 16.21 | 16.01 | 16.21 | 16.21 | -0.31% | 8,165 |
| Jul 22, 2025 | 16.02 | 16.26 | 16.02 | 16.26 | 16.26 | 1.37% | 11,572 |
| Jul 21, 2025 | 16.13 | 16.18 | 16.03 | 16.04 | 16.04 | 0.12% | 8,241 |
| Jul 18, 2025 | 16.27 | 16.27 | 16.00 | 16.02 | 16.02 | 0.21% | 12,430 |
| Jul 17, 2025 | 16.01 | 16.04 | 15.92 | 15.99 | 15.99 | -0.71% | 18,066 |
| Jul 16, 2025 | 15.96 | 16.10 | 15.96 | 16.10 | 16.10 | 1.77% | 13,757 |
| Jul 15, 2025 | 15.89 | 15.89 | 15.82 | 15.82 | 15.82 | 0.25% | 13,364 |
| Jul 14, 2025 | 15.88 | 15.88 | 15.70 | 15.78 | 15.78 | -5.42% | 7,394 |
| Jul 11, 2025 | 16.76 | 16.76 | 16.64 | 16.69 | 16.69 | -0.86% | 4,126 |
| Jul 10, 2025 | 16.97 | 16.97 | 16.79 | 16.83 | 16.83 | -0.59% | 8,268 |
| Jul 9, 2025 | 16.83 | 16.96 | 16.76 | 16.93 | 16.93 | 1.99% | 11,601 |
| Jul 8, 2025 | 16.38 | 16.60 | 16.38 | 16.60 | 16.60 | 1.34% | 12,388 |
| Jul 7, 2025 | 16.32 | 16.47 | 16.32 | 16.38 | 16.38 | -0.85% | 9,213 |
| Jul 3, 2025 | 16.57 | 16.57 | 16.43 | 16.52 | 16.52 | -1.14% | 4,725 |
| Jul 2, 2025 | 16.54 | 16.71 | 16.54 | 16.71 | 16.71 | -2.57% | 9,342 |
| Jul 1, 2025 | 17.04 | 17.15 | 16.95 | 17.15 | 17.15 | 3.81% | 14,281 |
| Jun 30, 2025 | 16.43 | 16.53 | 16.36 | 16.52 | 16.52 | 3.90% | 14,016 |