Zalando SE (SWX:ZAL)
Switzerland · Delayed Price · Currency is CHF 21.13
0.00 (0.00%)
Oct 1, 2026, 7:55 AM CET
SWX:ZAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - | - |
| Sep 30, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - | - |
| Sep 29, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - | 328 |
| Sep 28, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - | - |
| Sep 25, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - | - |
| Sep 24, 2026 | 21.27 | 21.27 | 21.13 | 21.13 | 21.13 | -0.52% | 1,518 |
| Sep 23, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - | 700 |
| Sep 22, 2026 | 21.03 | 21.24 | 21.03 | 21.24 | 21.24 | 4.12% | 115 |
| Sep 21, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 3,050 |
| Sep 18, 2026 | 20.46 | 20.46 | 20.40 | 20.40 | 20.40 | -2.02% | 356 |
| Sep 17, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - | - |
| Sep 16, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -3.07% | - |
| Sep 15, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - | - |
| Sep 14, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - | - |
| 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 | - | - |