Zalando SE (SWX:ZAL)
Switzerland · Delayed Price · Currency is CHF 23.87
+0.37 (1.57%)
Oct 22, 2026, 6:52 PM CEST
SWX:ZAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 1.57% | 100 |
| Oct 21, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Oct 20, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Oct 19, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 4.54% | 400 |
| Oct 16, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - | - |
| Oct 15, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 1.54% | - |
| Oct 14, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - | - |
| Oct 13, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 4.78% | - |
| Oct 12, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - | - |
| Oct 9, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - | - |
| Oct 8, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - | - |
| Oct 7, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - | - |
| Oct 6, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - | - |
| Oct 5, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - | - |
| Oct 2, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - | - |
| 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 | - | - |