Zalando SE (VIE:ZAL)
Austria · Delayed Price · Currency is EUR 22.71
-0.05 (-0.22%)
At close: Oct 8, 2026
VIE:ZAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 22.52 | 22.71 | 22.52 | 22.71 | 22.71 | -0.22% | - |
| Oct 7, 2026 | 22.41 | 22.81 | 22.41 | 22.76 | 22.76 | 2.34% | - |
| Oct 6, 2026 | 22.52 | 22.52 | 22.23 | 22.24 | 22.24 | 0.27% | 40 |
| Oct 5, 2026 | 22.14 | 22.32 | 22.14 | 22.18 | 22.18 | -1.03% | - |
| Oct 2, 2026 | 22.17 | 22.46 | 22.17 | 22.41 | 22.41 | -0.80% | 1 |
| Oct 1, 2026 | 22.45 | 22.59 | 22.36 | 22.59 | 22.59 | -2.63% | - |
| Sep 30, 2026 | 21.81 | 23.20 | 21.81 | 23.20 | 23.20 | 5.79% | - |
| Sep 29, 2026 | 21.93 | 21.93 | 21.61 | 21.93 | 21.93 | 0.64% | - |
| Sep 28, 2026 | 22.11 | 22.11 | 21.75 | 21.79 | 21.79 | -1.49% | - |
| Sep 25, 2026 | 22.32 | 22.32 | 22.08 | 22.12 | 22.12 | -4.66% | - |
| Sep 24, 2026 | 22.48 | 23.20 | 22.40 | 23.20 | 23.20 | - | - |
| Sep 23, 2026 | 22.40 | 23.20 | 22.00 | 23.20 | 23.20 | - | 100 |
| Sep 22, 2026 | 21.75 | 23.20 | 21.75 | 23.20 | 23.20 | 7.76% | 40 |
| Sep 21, 2026 | 21.52 | 21.59 | 21.48 | 21.53 | 21.53 | 0.37% | 100 |
| Sep 18, 2026 | 21.53 | 21.53 | 21.33 | 21.45 | 21.45 | -1.79% | - |
| Sep 17, 2026 | 21.64 | 21.84 | 21.61 | 21.84 | 21.84 | 1.77% | - |
| Sep 16, 2026 | 21.56 | 21.56 | 21.43 | 21.46 | 21.46 | -4.92% | 150 |
| Sep 15, 2026 | 22.55 | 22.57 | 22.49 | 22.57 | 22.57 | -0.13% | - |
| Sep 14, 2026 | 22.48 | 22.75 | 22.48 | 22.60 | 22.60 | -1.53% | 970 |
| Sep 11, 2026 | 22.31 | 22.95 | 22.13 | 22.95 | 22.95 | - | - |
| Sep 10, 2026 | 22.96 | 22.96 | 22.35 | 22.95 | 22.95 | - | - |
| Sep 9, 2026 | 23.09 | 23.14 | 22.95 | 22.95 | 22.95 | - | - |
| Sep 8, 2026 | 23.50 | 23.85 | 22.95 | 22.95 | 22.95 | -3.08% | - |
| Sep 7, 2026 | 23.23 | 23.68 | 23.23 | 23.68 | 23.68 | 0.38% | 790 |
| Sep 4, 2026 | 22.77 | 23.62 | 22.77 | 23.59 | 23.59 | 2.74% | 845 |
| Sep 3, 2026 | 23.18 | 23.18 | 22.88 | 22.96 | 22.96 | -0.22% | - |
| Sep 2, 2026 | 23.97 | 23.97 | 23.01 | 23.01 | 23.01 | -5.35% | 703 |
| Sep 1, 2026 | 24.51 | 24.56 | 24.31 | 24.31 | 24.31 | -1.66% | - |
| Aug 31, 2026 | 24.09 | 24.72 | 24.09 | 24.72 | 24.72 | 0.08% | 200 |
| Aug 28, 2026 | 24.09 | 24.70 | 23.89 | 24.70 | 24.70 | 5.42% | - |
| Aug 27, 2026 | 23.11 | 23.43 | 23.11 | 23.43 | 23.43 | 0.69% | - |
| Aug 26, 2026 | 23.31 | 23.31 | 23.10 | 23.27 | 23.27 | -1.65% | - |
| Aug 25, 2026 | 22.92 | 23.66 | 22.92 | 23.66 | 23.66 | 3.86% | 1,465 |
| Aug 24, 2026 | 22.78 | 22.92 | 22.78 | 22.78 | 22.78 | 1.29% | - |
| Aug 21, 2026 | 22.48 | 22.59 | 22.18 | 22.49 | 22.49 | -0.04% | - |
| Aug 20, 2026 | 22.50 | 22.58 | 22.39 | 22.50 | 22.50 | -0.35% | - |
| Aug 19, 2026 | 22.53 | 22.58 | 22.43 | 22.58 | 22.58 | -0.18% | 45 |
| Aug 18, 2026 | 22.63 | 22.92 | 22.62 | 22.62 | 22.62 | -0.66% | 234 |
| Aug 17, 2026 | 23.35 | 23.35 | 22.77 | 22.77 | 22.77 | -4.69% | 340 |
| Aug 14, 2026 | 24.39 | 24.39 | 23.89 | 23.89 | 23.89 | -1.36% | - |
| Aug 13, 2026 | 24.34 | 24.34 | 24.06 | 24.22 | 24.22 | -1.02% | - |
| Aug 12, 2026 | 24.25 | 24.73 | 24.07 | 24.47 | 24.47 | 0.29% | 370 |
| Aug 11, 2026 | 24.76 | 24.76 | 24.40 | 24.40 | 24.40 | -1.13% | - |
| Aug 10, 2026 | 24.94 | 25.07 | 24.61 | 24.68 | 24.68 | -0.80% | - |
| Aug 7, 2026 | 24.93 | 25.11 | 24.86 | 24.88 | 24.88 | -2.35% | - |
| Aug 6, 2026 | 25.25 | 25.48 | 25.18 | 25.48 | 25.48 | 4.51% | - |
| Aug 5, 2026 | 25.15 | 25.15 | 24.38 | 24.38 | 24.38 | -5.54% | - |
| Aug 4, 2026 | 24.76 | 25.81 | 24.07 | 25.81 | 25.81 | -9.44% | 9,371 |
| Aug 3, 2026 | 28.78 | 29.31 | 28.50 | 28.50 | 28.50 | - | - |
| Jul 31, 2026 | 28.69 | 28.92 | 28.50 | 28.50 | 28.50 | - | - |