Zalando SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	82.96	83.28	82.96	83.28	83.28	0.97%	95
Mar 3, 2026	85.48	85.48	82.48	82.48	82.48	-1.20%	313
Mar 2, 2026	84.48	85.50	83.48	83.48	83.48	-5.69%	113
Feb 26, 2026	84.50	88.52	84.50	88.52	88.52	2.95%	62
Feb 25, 2026	85.98	85.98	85.98	85.98	85.98	1.15%	45
Feb 23, 2026	86.50	87.00	85.00	85.00	85.00	-3.98%	212
Feb 20, 2026	90.60	90.60	88.52	88.52	88.52	-1.07%	75
Feb 19, 2026	89.48	89.48	89.48	89.48	89.48	1.08%	35
Feb 18, 2026	88.52	88.52	88.52	88.52	88.52	-1.62%	50
Feb 17, 2026	90.00	90.00	89.98	89.98	89.98	0.54%	110
Feb 16, 2026	88.00	89.50	88.00	89.50	89.50	2.87%	93
Feb 13, 2026	87.62	88.00	86.48	87.00	87.00	-1.72%	273
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