Zalando SE (VIE:ZAL)
Austria · Delayed Price · Currency is EUR 22.11
+0.95 (4.49%)
At close: Feb 4, 2026
Zalando SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |