Zalando SE (SWX:ZAL)
Switzerland · Delayed Price · Currency is CHF 21.48
-0.14 (-0.65%)
At close: Sep 11, 2026
SWX:ZAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -0.65% | - |
| Sep 10, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -3.83% | - |
| Sep 9, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - | - |
| Sep 8, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 1.95% | 18 |
| Sep 7, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - | - |
| Sep 4, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - | - |
| Sep 3, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.32% | - |
| Sep 2, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.36% | - |
| Sep 1, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Aug 31, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Aug 28, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Aug 27, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Aug 26, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Aug 25, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 4.13% | 30 |
| Aug 24, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - | - |
| Aug 21, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - | - |
| Aug 20, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - | - |
| Aug 19, 2026 | 21.26 | 21.32 | 21.26 | 21.32 | 21.32 | -0.65% | 1,250 |
| Aug 18, 2026 | 21.46 | 21.46 | 21.40 | 21.46 | 21.46 | -5.34% | 3,650 |
| Aug 17, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - | - |
| Aug 14, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - | - |
| Aug 13, 2026 | 22.63 | 22.67 | 22.63 | 22.67 | 22.67 | -2.20% | 21 |
| Aug 12, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - | - |
| Aug 11, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -1.90% | - |
| Aug 10, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - | - |
| Aug 7, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.30% | - |
| Aug 6, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | - |
| Aug 5, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | - |
| Aug 4, 2026 | 22.89 | 23.70 | 22.84 | 23.70 | 23.70 | -12.87% | 431 |
| Aug 3, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Jul 31, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.40% | - |
| Jul 30, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - | - |
| Jul 29, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 6.02% | - |
| Jul 28, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - | - |
| Jul 27, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - | - |
| Jul 24, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - | - |
| Jul 23, 2026 | 26.39 | 26.39 | 25.76 | 25.76 | 25.76 | -1.26% | 19 |
| Jul 22, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.69% | - |
| Jul 21, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - | - |
| Jul 20, 2026 | 25.96 | 25.96 | 25.91 | 25.91 | 25.91 | -0.19% | 91 |
| Jul 17, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.89% | 16 |
| Jul 16, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 3.04% | 16 |
| Jul 15, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 2.42% | - |
| Jul 14, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - | - |
| Jul 13, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - | - |
| Jul 10, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - | - |
| Jul 9, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -2.67% | 16 |
| Jul 8, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 2.08% | 16 |
| Jul 7, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - | - |
| Jul 6, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - | - |