Zalando SE (VIE:ZAL)
Austria · Delayed Price · Currency is EUR 23.64
-0.02 (-0.08%)
At close: Dec 4, 2025
Zalando SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 23.79 | 23.96 | 23.64 | 23.64 | 23.64 | -0.08% | - |
| Dec 3, 2025 | 23.54 | 23.66 | 23.44 | 23.66 | 23.66 | 1.94% | - |
| Dec 2, 2025 | 23.37 | 23.37 | 23.21 | 23.21 | 23.21 | -1.36% | - |
| Dec 1, 2025 | 22.98 | 23.53 | 22.98 | 23.53 | 23.53 | 1.16% | - |
| Nov 28, 2025 | 23.01 | 23.26 | 23.01 | 23.26 | 23.26 | 0.61% | - |
| Nov 27, 2025 | 22.99 | 23.12 | 22.99 | 23.12 | 23.12 | 2.71% | - |
| Nov 26, 2025 | 22.63 | 22.86 | 22.51 | 22.51 | 22.51 | 0.45% | - |
| Nov 25, 2025 | 22.06 | 22.41 | 21.86 | 22.41 | 22.41 | 1.31% | - |
| Nov 24, 2025 | 22.16 | 22.25 | 22.04 | 22.12 | 22.12 | - | 100 |
| Nov 21, 2025 | 22.28 | 22.45 | 21.97 | 22.12 | 22.12 | -1.99% | 600 |
| Nov 20, 2025 | 22.79 | 22.79 | 22.42 | 22.57 | 22.57 | -0.44% | - |
| Nov 19, 2025 | 22.31 | 22.76 | 22.31 | 22.67 | 22.67 | 1.84% | - |
| Nov 18, 2025 | 21.57 | 22.36 | 21.57 | 22.26 | 22.26 | 0.18% | - |
| Nov 17, 2025 | 22.94 | 22.94 | 22.22 | 22.22 | 22.22 | -3.64% | 200 |
| Nov 14, 2025 | 23.49 | 23.49 | 22.97 | 23.06 | 23.06 | -2.58% | - |
| Nov 13, 2025 | 23.66 | 23.70 | 23.49 | 23.67 | 23.67 | 0.94% | - |
| Nov 12, 2025 | 22.94 | 23.50 | 22.94 | 23.45 | 23.45 | 1.65% | 382 |
| Nov 11, 2025 | 22.53 | 23.07 | 22.42 | 23.07 | 23.07 | 2.12% | - |
| Nov 10, 2025 | 22.68 | 22.86 | 22.59 | 22.59 | 22.59 | 1.85% | 220 |
| Nov 7, 2025 | 23.33 | 23.33 | 22.18 | 22.18 | 22.18 | -10.82% | - |
| Nov 6, 2025 | 24.79 | 24.87 | 24.59 | 24.87 | 24.87 | 10.19% | - |
| Nov 5, 2025 | 22.59 | 22.59 | 22.54 | 22.57 | 22.57 | -0.88% | - |
| Nov 4, 2025 | 23.06 | 23.06 | 22.77 | 22.77 | 22.77 | -2.98% | - |
| Nov 3, 2025 | 24.10 | 24.42 | 23.47 | 23.47 | 23.47 | -3.34% | - |
| Oct 31, 2025 | 24.53 | 24.55 | 24.28 | 24.28 | 24.28 | -1.46% | - |
| Oct 30, 2025 | 24.50 | 24.76 | 24.50 | 24.64 | 24.64 | -1.28% | - |
| Oct 29, 2025 | 25.83 | 25.83 | 24.96 | 24.96 | 24.96 | -3.78% | - |
| Oct 28, 2025 | 25.88 | 26.14 | 25.88 | 25.94 | 25.94 | -1.44% | - |
| Oct 27, 2025 | 26.46 | 26.46 | 26.10 | 26.32 | 26.32 | -0.57% | - |
| Oct 24, 2025 | 26.72 | 26.72 | 26.38 | 26.47 | 26.47 | -0.38% | - |
| Oct 23, 2025 | 26.65 | 26.65 | 26.41 | 26.57 | 26.57 | 0.30% | - |
| Oct 22, 2025 | 26.53 | 26.77 | 26.45 | 26.49 | 26.49 | -0.41% | - |
| Oct 21, 2025 | 26.64 | 26.64 | 26.25 | 26.60 | 26.60 | 0.23% | - |
| Oct 20, 2025 | 26.53 | 26.54 | 26.04 | 26.54 | 26.54 | 1.22% | - |
| Oct 17, 2025 | 26.40 | 26.40 | 25.96 | 26.22 | 26.22 | -1.50% | - |
| Oct 16, 2025 | 26.81 | 26.81 | 26.36 | 26.62 | 26.62 | -1.15% | 2 |
| Oct 15, 2025 | 27.05 | 27.05 | 26.45 | 26.93 | 26.93 | -0.07% | - |
| Oct 14, 2025 | 26.51 | 27.58 | 26.51 | 26.95 | 26.95 | 1.66% | 280 |
| Oct 13, 2025 | 26.37 | 26.51 | 26.18 | 26.51 | 26.51 | 0.72% | - |
| Oct 10, 2025 | 27.29 | 27.36 | 26.32 | 26.32 | 26.32 | -3.13% | 382 |
| Oct 9, 2025 | 28.12 | 28.12 | 27.13 | 27.17 | 27.17 | -3.00% | 382 |
| Oct 8, 2025 | 26.46 | 28.05 | 26.46 | 28.01 | 28.01 | 5.22% | 882 |
| Oct 7, 2025 | 26.55 | 26.97 | 26.55 | 26.62 | 26.62 | -0.86% | - |
| Oct 6, 2025 | 26.95 | 27.05 | 26.69 | 26.85 | 26.85 | - | 88 |
| Oct 3, 2025 | 27.19 | 27.19 | 26.69 | 26.85 | 26.85 | -0.74% | - |
| Oct 2, 2025 | 27.03 | 27.09 | 26.91 | 27.05 | 27.05 | 2.89% | - |
| Oct 1, 2025 | 26.13 | 26.38 | 25.93 | 26.29 | 26.29 | 0.96% | 371 |
| Sep 30, 2025 | 26.10 | 26.30 | 26.04 | 26.04 | 26.04 | -0.53% | 58 |
| Sep 29, 2025 | 26.35 | 26.35 | 25.95 | 26.18 | 26.18 | -0.65% | - |
| Sep 26, 2025 | 26.80 | 26.80 | 26.18 | 26.35 | 26.35 | -2.55% | - |