Zalando SE (VIE:ZAL)
Austria · Delayed Price · Currency is EUR 18.93
-0.84 (-4.25%)
At close: Mar 3, 2026
Zalando SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 19.80 | 19.80 | 19.50 | 19.50 | - | -1.37% | - |
| Mar 2, 2026 | 19.86 | 20.10 | 19.77 | 19.77 | 19.77 | -4.75% | 212 |
| Feb 27, 2026 | 20.27 | 20.75 | 20.27 | 20.75 | 20.75 | 0.34% | 120 |
| Feb 26, 2026 | 20.58 | 20.90 | 20.58 | 20.68 | 20.68 | 0.83% | - |
| Feb 25, 2026 | 20.41 | 20.51 | 20.39 | 20.51 | 20.51 | 0.34% | - |
| Feb 24, 2026 | 20.29 | 20.44 | 20.11 | 20.44 | 20.44 | 1.54% | 10 |
| Feb 23, 2026 | 20.40 | 20.57 | 20.13 | 20.13 | 20.13 | -3.41% | 170 |
| Feb 20, 2026 | 20.81 | 20.86 | 20.70 | 20.84 | 20.84 | -1.09% | - |
| Feb 19, 2026 | 21.38 | 21.40 | 21.07 | 21.07 | 21.07 | 0.19% | - |
| Feb 18, 2026 | 21.50 | 21.50 | 20.91 | 21.03 | 21.03 | -2.64% | - |
| Feb 17, 2026 | 21.10 | 21.63 | 21.10 | 21.60 | 21.60 | 4.10% | 792 |
| Feb 16, 2026 | 20.83 | 21.00 | 20.75 | 20.75 | 20.75 | 1.12% | 99 |
| Feb 13, 2026 | 20.90 | 20.90 | 20.52 | 20.52 | 20.52 | -0.68% | 100 |
| Feb 12, 2026 | 21.11 | 21.11 | 20.66 | 20.66 | 20.66 | -1.81% | 291 |
| Feb 11, 2026 | 22.14 | 22.14 | 21.04 | 21.04 | 21.04 | -6.78% | 490 |
| Feb 10, 2026 | 21.57 | 22.57 | 21.57 | 22.57 | 22.57 | 6.46% | - |
| Feb 9, 2026 | 21.52 | 21.54 | 21.20 | 21.20 | 21.20 | -0.47% | - |
| Feb 6, 2026 | 21.57 | 21.57 | 21.30 | 21.30 | 21.30 | -2.25% | - |
| Feb 5, 2026 | 22.05 | 22.05 | 21.72 | 21.79 | 21.79 | -1.45% | 120 |
| Feb 4, 2026 | 21.98 | 22.11 | 21.73 | 22.11 | 22.11 | 4.49% | 46 |
| Feb 3, 2026 | 24.19 | 24.19 | 21.16 | 21.16 | 21.16 | -13.49% | 68 |
| Feb 2, 2026 | 24.53 | 24.53 | 24.26 | 24.46 | 24.46 | 0.78% | - |
| Jan 30, 2026 | 24.10 | 24.51 | 24.10 | 24.27 | 24.27 | -0.49% | - |
| Jan 29, 2026 | 24.56 | 24.84 | 24.14 | 24.39 | 24.39 | 0.87% | 150 |
| Jan 28, 2026 | 24.04 | 24.18 | 23.95 | 24.18 | 24.18 | 0.75% | 249 |
| Jan 27, 2026 | 23.67 | 24.00 | 23.67 | 24.00 | 24.00 | 1.69% | - |
| Jan 26, 2026 | 23.83 | 23.85 | 23.47 | 23.60 | 23.60 | -1.46% | - |
| Jan 23, 2026 | 24.73 | 24.73 | 23.92 | 23.95 | 23.95 | -4.24% | 10 |
| Jan 22, 2026 | 24.83 | 25.01 | 24.71 | 25.01 | 25.01 | 2.79% | 202 |
| Jan 21, 2026 | 24.52 | 24.62 | 24.33 | 24.33 | 24.33 | -1.58% | - |
| Jan 20, 2026 | 25.23 | 25.23 | 24.66 | 24.72 | 24.72 | -2.83% | 100 |
| Jan 19, 2026 | 25.29 | 25.44 | 25.00 | 25.44 | 25.44 | -2.00% | - |
| Jan 16, 2026 | 25.32 | 26.04 | 25.04 | 25.96 | 25.96 | 2.53% | 1,924 |
| Jan 15, 2026 | 25.67 | 25.78 | 25.32 | 25.32 | 25.32 | -0.51% | 79 |
| Jan 14, 2026 | 26.23 | 26.23 | 25.45 | 25.45 | 25.45 | -3.49% | 120 |
| Jan 13, 2026 | 26.13 | 26.76 | 26.13 | 26.37 | 26.37 | 4.44% | 804 |
| Jan 12, 2026 | 25.24 | 25.72 | 25.24 | 25.25 | 25.25 | 1.57% | 396 |
| Jan 9, 2026 | 25.20 | 25.58 | 24.86 | 24.86 | 24.86 | 1.35% | 428 |
| Jan 8, 2026 | 25.56 | 25.56 | 24.53 | 24.53 | 24.53 | -4.03% | - |
| Jan 7, 2026 | 24.25 | 25.56 | 24.25 | 25.56 | 25.56 | 4.11% | 224 |
| Jan 6, 2026 | 24.67 | 24.67 | 24.18 | 24.55 | 24.55 | -0.37% | - |
| Jan 5, 2026 | 24.69 | 24.69 | 24.00 | 24.64 | 24.64 | -0.28% | 495 |
| Jan 2, 2026 | 25.43 | 25.43 | 24.71 | 24.71 | 24.71 | -1.55% | - |
| Dec 30, 2025 | 25.15 | 25.21 | 25.10 | 25.10 | 25.10 | -0.67% | - |
| Dec 29, 2025 | 25.03 | 25.27 | 25.03 | 25.27 | 25.27 | -0.20% | 100 |
| Dec 23, 2025 | 25.35 | 25.63 | 25.32 | 25.32 | 25.32 | 0.36% | 50 |
| Dec 22, 2025 | 25.04 | 25.23 | 24.90 | 25.23 | 25.23 | -0.86% | - |
| Dec 19, 2025 | 25.68 | 25.79 | 25.21 | 25.45 | 25.45 | -0.97% | - |
| Dec 18, 2025 | 25.73 | 25.73 | 25.63 | 25.70 | 25.70 | 1.54% | - |
| Dec 17, 2025 | 24.62 | 25.31 | 24.50 | 25.31 | 25.31 | 2.68% | - |