Zalando SE (WSE:ZAL)
Poland · Delayed Price · Currency is PLN 118.35
+2.30 (1.98%)
Sep 25, 2025, 7:19 PM CET
Zalando SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 119.85 | 119.85 | 118.35 | 118.35 | 118.35 | 1.98% | 54 |
| Sep 24, 2025 | 114.90 | 116.05 | 114.90 | 116.05 | 116.05 | 3.66% | 48 |
| Sep 23, 2025 | 111.95 | 111.95 | 111.95 | 111.95 | 111.95 | -1.67% | 1 |
| Sep 22, 2025 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | - | - |
| Sep 19, 2025 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | 5.96% | 140 |
| Sep 18, 2025 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | - | - |
| Sep 17, 2025 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | -3.37% | 15 |
| Sep 16, 2025 | 110.45 | 111.20 | 110.45 | 111.20 | 111.20 | 2.44% | 114 |
| Sep 15, 2025 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | -1.36% | 5 |
| Sep 12, 2025 | 110.05 | 110.05 | 110.05 | 110.05 | 110.05 | -0.36% | 31 |
| Sep 11, 2025 | 109.30 | 110.45 | 109.30 | 110.45 | 110.45 | 2.08% | 43 |
| Sep 10, 2025 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | -1.01% | 100 |
| Sep 9, 2025 | 108.95 | 110.05 | 108.55 | 109.30 | 109.30 | 4.29% | 36 |
| Sep 8, 2025 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - | - |
| Sep 5, 2025 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - | - |
| Sep 4, 2025 | 103.30 | 104.80 | 103.30 | 104.80 | 104.80 | 3.00% | 25 |
| Sep 3, 2025 | 99.00 | 101.75 | 99.00 | 101.75 | 101.75 | 2.90% | 54 |
| Sep 2, 2025 | 100.45 | 101.55 | 98.50 | 98.88 | 98.88 | -3.53% | 1,966 |
| Sep 1, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Aug 29, 2025 | 102.25 | 102.50 | 102.25 | 102.50 | 102.50 | -2.57% | 247 |
| Aug 28, 2025 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - | - |
| Aug 27, 2025 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - | - |
| Aug 26, 2025 | 103.75 | 105.20 | 103.75 | 105.20 | 105.20 | -0.33% | 25 |
| Aug 25, 2025 | 106.00 | 107.00 | 105.55 | 105.55 | 105.55 | 1.44% | 803 |
| Aug 22, 2025 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | - | - |
| Aug 21, 2025 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | - | 1 |
| Aug 20, 2025 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | 4.05% | 100 |
| Aug 19, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Aug 18, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Aug 14, 2025 | 99.70 | 100.10 | 99.70 | 100.00 | 100.00 | -1.48% | 174 |
| Aug 13, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 4.77% | 15 |
| Aug 12, 2025 | 97.70 | 97.70 | 96.88 | 96.88 | 96.88 | -2.22% | 272 |
| Aug 11, 2025 | 100.00 | 101.55 | 99.08 | 99.08 | 99.08 | -0.20% | 3,631 |
| Aug 8, 2025 | 99.28 | 99.28 | 99.28 | 99.28 | 99.28 | - | - |
| Aug 7, 2025 | 98.50 | 99.28 | 98.10 | 99.28 | 99.28 | - | 127 |
| Aug 6, 2025 | 103.30 | 103.30 | 99.28 | 99.28 | 99.28 | -14.41% | 55 |
| Aug 5, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | - |
| Aug 4, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | - |
| Aug 1, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | - |
| Jul 31, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | - |
| Jul 30, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.04% | 45 |
| Jul 29, 2025 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | 2.29% | 35 |
| Jul 28, 2025 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | -1.65% | 21 |
| Jul 25, 2025 | 115.35 | 115.35 | 115.35 | 115.35 | 115.35 | -0.99% | 30 |
| Jul 24, 2025 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | -0.26% | 30 |
| Jul 23, 2025 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | - | - |
| Jul 22, 2025 | 118.30 | 118.30 | 116.80 | 116.80 | 116.80 | -1.60% | 517 |
| Jul 21, 2025 | 119.85 | 121.30 | 117.90 | 118.70 | 118.70 | 0.59% | 956 |
| Jul 18, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |
| Jul 17, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |