Zalando SE (WSE:ZAL)
Poland · Delayed Price · Currency is PLN 93.70
-2.02 (-2.11%)
Nov 21, 2025, 11:19 AM CET
Zalando SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Aug 29, 2025 | 102.25 | 102.50 | 102.25 | 102.50 | 102.50 | -2.57% | 247 |
| 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 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 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 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 |
| 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 |