Zalando SE (SWX:ZAL)
Switzerland · Delayed Price · Currency is CHF 27.20
0.00 (0.00%)
At close: Aug 3, 2026
SWX:ZAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 3, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 3.11% | 17 |
| Jul 2, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.49% | - |
| Jul 1, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.80% | 17 |
| Jun 30, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 3.59% | 18 |
| Jun 29, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.93% | - |
| Jun 26, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - | - |
| Jun 25, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - | - |
| Jun 24, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - | - |
| Jun 23, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - | - |
| Jun 22, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - | - |
| Jun 19, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - | - |
| Jun 18, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -3.25% | 17 |
| Jun 17, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - | 8,000 |
| Jun 16, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - | - |
| Jun 15, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - | - |
| Jun 12, 2026 | 23.42 | 23.42 | 23.37 | 23.37 | 23.37 | 10.65% | 308 |
| Jun 11, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - | - |
| Jun 10, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - | - |
| Jun 9, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - | - |
| Jun 8, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - | - |
| Jun 5, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - | - |
| Jun 4, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.67% | 700 |
| Jun 3, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - | - |
| Jun 2, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - | - |
| Jun 1, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - | - |
| May 29, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 17.77% | - |
| May 28, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - | - |
| May 27, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - | - |
| May 26, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - | - |