Zalando SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	89.02	89.02	87.90	88.52	88.52	-2.75%	220
Feb 11, 2026	91.52	91.52	90.00	91.02	91.02	-3.64%	206
Feb 10, 2026	91.46	94.46	91.46	94.46	94.46	5.54%	137
Feb 9, 2026	91.52	91.52	89.50	89.50	89.50	-1.67%	389
Feb 6, 2026	90.50	91.02	90.50	91.02	91.02	0.04%	16
Feb 5, 2026	90.98	90.98	90.98	90.98	90.98	-1.79%	350
Feb 4, 2026	92.46	92.64	90.00	92.64	92.64	3.51%	451
Feb 3, 2026	100.55	100.55	89.48	89.50	89.50	-13.57%	1,037
Feb 2, 2026	103.55	103.55	101.40	103.55	103.55	1.07%	30
Jan 30, 2026	103.60	103.60	102.45	102.45	102.45	0.89%	375
Jan 27, 2026	101.55	101.55	101.55	101.55	101.55	1.50%	120
Jan 26, 2026	101.25	101.25	99.04	100.05	100.05	-0.40%	440
Jan 23, 2026	103.60	103.60	100.45	100.45	100.45	-3.97%	176
Jan 22, 2026	104.40	104.60	104.40	104.60	104.60	-0.38%	135
Jan 20, 2026	106.40	106.40	104.40	105.00	105.00	-1.32%	123
Jan 16, 2026	106.40	106.40	106.40	106.40	106.40	-2.92%	15
Jan 14, 2026	109.60	109.60	109.60	109.60	109.60	0.18%	15
Jan 13, 2026	109.40	109.40	109.40	109.40	109.40	2.67%	15
Jan 12, 2026	106.55	106.55	106.55	106.55	106.55	-	32
Jan 9, 2026	106.55	106.55	106.55	106.55	106.55	0.95%	28
Jan 8, 2026	107.60	107.60	105.55	105.55	105.55	-0.80%	89
Jan 7, 2026	103.60	106.40	103.60	106.40	106.40	5.82%	45
Jan 5, 2026	101.95	101.95	100.55	100.55	100.55	-5.63%	400
Dec 29, 2025	105.55	106.55	104.40	106.55	106.55	-1.89%	104
Dec 23, 2025	108.50	108.60	107.40	108.60	108.60	0.18%	326
Dec 19, 2025	110.60	110.60	108.40	108.40	108.40	0.84%	30
Dec 18, 2025	107.80	108.55	107.40	107.50	107.50	1.51%	530
Dec 17, 2025	104.85	106.65	104.40	105.90	105.90	2.37%	311
Dec 16, 2025	100.00	103.45	100.00	103.45	103.45	4.49%	388
Dec 15, 2025	98.94	99.00	98.94	99.00	99.00	1.31%	34
Dec 12, 2025	99.76	99.76	97.72	97.72	97.72	-1.23%	61
Dec 10, 2025	98.54	98.94	98.54	98.94	98.94	1.66%	194
Dec 9, 2025	97.32	97.32	97.32	97.32	97.32	-1.38%	76
Dec 8, 2025	101.80	101.80	98.68	98.68	98.68	-2.73%	405
Dec 5, 2025	101.45	101.45	101.45	101.45	101.45	1.47%	11
Dec 4, 2025	99.98	99.98	99.98	99.98	99.98	0.64%	11
Dec 2, 2025	99.34	99.34	99.34	99.34	99.34	-0.42%	31
Dec 1, 2025	97.06	99.76	97.06	99.76	99.76	5.10%	251
Nov 25, 2025	94.10	94.92	94.10	94.92	94.92	1.54%	505
Nov 24, 2025	93.48	93.48	93.48	93.48	93.48	-0.23%	10
Nov 21, 2025	93.70	93.70	93.70	93.70	93.70	-2.11%	20
Nov 20, 2025	95.72	95.72	95.72	95.72	95.72	1.53%	3
Nov 18, 2025	94.92	94.92	94.28	94.28	94.28	-0.25%	250
Nov 17, 2025	96.92	96.92	94.52	94.52	94.52	-3.02%	506
Nov 14, 2025	99.08	99.08	97.46	97.46	97.46	-3.07%	21
Nov 13, 2025	100.00	100.55	100.00	100.55	100.55	0.57%	43
Nov 12, 2025	96.66	99.98	96.66	99.98	99.98	4.45%	76
Nov 10, 2025	96.54	96.54	95.72	95.72	95.72	-	176
Nov 7, 2025	104.40	104.40	95.72	95.72	95.72	-8.31%	401
Nov 6, 2025	102.95	105.55	102.20	104.40	104.40	8.75%	117