Zalando SE (VIE:ZAL)
Austria · Delayed Price · Currency is EUR 25.32
+0.09 (0.36%)
At close: Dec 23, 2025
Zalando SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 16, 2025 | 23.56 | 24.65 | 23.56 | 24.65 | 24.65 | 4.49% | 384 |
| Dec 15, 2025 | 23.40 | 23.59 | 23.21 | 23.59 | 23.59 | 2.30% | 100 |
| Dec 12, 2025 | 23.12 | 23.37 | 22.90 | 23.06 | 23.06 | -0.77% | - |
| Dec 11, 2025 | 23.48 | 23.48 | 23.24 | 23.24 | 23.24 | 0.69% | - |
| Dec 10, 2025 | 23.21 | 23.22 | 23.08 | 23.08 | 23.08 | -1.28% | - |
| Dec 9, 2025 | 23.11 | 23.38 | 22.90 | 23.38 | 23.38 | 1.04% | 350 |
| Dec 8, 2025 | 24.06 | 24.06 | 23.14 | 23.14 | 23.14 | -2.73% | - |
| Dec 5, 2025 | 23.56 | 24.22 | 23.56 | 23.79 | 23.79 | 0.63% | - |
| 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% | - |