Zalando SE (WSE:ZAL)
Poland · Delayed Price · Currency is PLN 100.55
-6.00 (-5.63%)
Jan 5, 2026, 1:51 PM CET
Zalando SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 106.55 | 106.55 | 106.55 | 106.55 | - | - | 104 |
| 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 |
| Nov 5, 2025 | 96.14 | 96.14 | 96.00 | 96.00 | 96.00 | -1.36% | 73 |
| Nov 4, 2025 | 98.14 | 98.14 | 97.32 | 97.32 | 97.32 | -4.87% | 321 |
| Nov 3, 2025 | 103.30 | 104.10 | 102.30 | 102.30 | 102.30 | -9.55% | 750 |
| Oct 27, 2025 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | - | 1 |
| Oct 22, 2025 | 112.30 | 113.10 | 112.30 | 113.10 | 113.10 | 0.98% | 18 |
| Oct 21, 2025 | 111.95 | 112.00 | 111.95 | 112.00 | 112.00 | -4.72% | 20 |
| Oct 14, 2025 | 114.20 | 117.55 | 114.00 | 117.55 | 117.55 | 1.91% | 482 |
| Oct 10, 2025 | 116.80 | 116.80 | 115.35 | 115.35 | 115.35 | -3.47% | 13 |
| Oct 9, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | 5.33% | 111 |
| Oct 3, 2025 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | -4.14% | 15 |
| 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 19, 2025 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | 5.96% | 140 |
| 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 4, 2025 | 103.30 | 104.80 | 103.30 | 104.80 | 104.80 | 3.00% | 25 |