Zalando SE (WSE:ZAL)
Poland · Delayed Price · Currency is PLN 101.75
+0.75 (0.74%)
Sep 4, 2026, 1:12 PM CET
WSE:ZAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | 0.74% | 103 |
| Sep 3, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -3.81% | 900 |
| Aug 31, 2026 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | 5.53% | 1,078 |
| Aug 24, 2026 | 99.94 | 99.94 | 99.50 | 99.50 | 99.50 | 1.86% | 10 |
| Aug 20, 2026 | 97.70 | 97.70 | 97.48 | 97.68 | 97.68 | -1.35% | 91 |
| Aug 18, 2026 | 99.02 | 99.02 | 99.02 | 99.02 | 99.02 | 0.45% | 5 |
| Aug 17, 2026 | 101.75 | 101.75 | 98.58 | 98.58 | 98.58 | -5.35% | 347 |
| Aug 14, 2026 | 103.40 | 104.15 | 103.40 | 104.15 | 104.15 | -0.43% | 321 |
| Aug 12, 2026 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | -3.28% | 41 |
| Aug 7, 2026 | 108.15 | 108.15 | 108.15 | 108.15 | 108.15 | - | 21 |
| Aug 6, 2026 | 110.20 | 110.20 | 108.15 | 108.15 | 108.15 | 2.61% | 500 |
| Aug 5, 2026 | 109.00 | 109.00 | 105.40 | 105.40 | 105.40 | -4.36% | 1,000 |
| Aug 4, 2026 | 103.40 | 110.20 | 103.40 | 110.20 | 110.20 | -13.36% | 663 |
| Jul 29, 2026 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | 2.91% | 15 |
| Jul 27, 2026 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | 4.08% | 50 |
| Jul 24, 2026 | 117.50 | 118.75 | 117.50 | 118.75 | 118.75 | -1.98% | 70 |
| Jul 23, 2026 | 121.15 | 121.15 | 121.15 | 121.15 | 121.15 | -1.98% | 335 |
| Jul 22, 2026 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | 1.94% | 155 |
| Jul 21, 2026 | 124.90 | 124.90 | 121.25 | 121.25 | 121.25 | -1.90% | 303 |
| Jul 20, 2026 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | 2.57% | 100 |
| Jul 17, 2026 | 121.00 | 121.00 | 120.50 | 120.50 | 120.50 | 1.39% | 270 |
| Jul 16, 2026 | 121.15 | 121.15 | 118.85 | 118.85 | 118.85 | 2.46% | 20 |
| Jul 10, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.43% | 1 |
| Jul 7, 2026 | 116.00 | 116.50 | 116.00 | 116.50 | 116.50 | -2.84% | 656 |
| Jul 6, 2026 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | 8.80% | 1 |
| Jul 2, 2026 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | 1.10% | 300 |
| Jul 1, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.32% | 50 |
| Jun 30, 2026 | 111.45 | 111.45 | 109.35 | 109.35 | 109.35 | - | 17 |
| Jun 29, 2026 | 109.35 | 109.35 | 109.35 | 109.35 | 109.35 | 4.54% | 500 |
| Jun 26, 2026 | 105.80 | 105.80 | 104.60 | 104.60 | 104.60 | 1.16% | 700 |
| Jun 22, 2026 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | -2.08% | 45 |
| Jun 17, 2026 | 102.40 | 105.60 | 102.40 | 105.60 | 105.60 | 1.15% | 55 |
| Jun 15, 2026 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | -1.97% | 20 |
| Jun 12, 2026 | 108.00 | 108.65 | 106.50 | 106.50 | 106.50 | -0.84% | 747 |
| Jun 11, 2026 | 105.40 | 107.40 | 105.40 | 107.40 | 107.40 | 2.78% | 380 |
| Jun 10, 2026 | 104.40 | 104.50 | 104.40 | 104.50 | 104.50 | -0.10% | 300 |
| Jun 9, 2026 | 103.50 | 104.60 | 102.40 | 104.60 | 104.60 | 1.16% | 123 |
| Jun 8, 2026 | 102.05 | 103.40 | 102.05 | 103.40 | 103.40 | -0.10% | 268 |
| Jun 5, 2026 | 102.40 | 103.50 | 102.40 | 103.50 | 103.50 | 1.07% | 760 |
| Jun 3, 2026 | 100.40 | 102.40 | 100.40 | 102.40 | 102.40 | 1.99% | 673 |
| Jun 2, 2026 | 97.44 | 101.40 | 97.44 | 100.40 | 100.40 | 1.50% | 39 |
| Jun 1, 2026 | 97.44 | 98.92 | 97.44 | 98.92 | 98.92 | -0.66% | 85 |
| May 29, 2026 | 98.52 | 99.58 | 98.52 | 99.58 | 99.58 | 3.66% | 228 |
| May 28, 2026 | 96.06 | 96.06 | 96.00 | 96.06 | 96.06 | 0.13% | 198 |
| May 27, 2026 | 95.00 | 95.94 | 95.00 | 95.94 | 95.94 | 2.11% | 182 |
| May 26, 2026 | 91.48 | 93.96 | 90.48 | 93.96 | 93.96 | 2.71% | 75 |
| May 25, 2026 | 91.48 | 91.48 | 91.48 | 91.48 | 91.48 | 1.64% | 86 |
| May 22, 2026 | 88.48 | 90.00 | 88.48 | 90.00 | 90.00 | 5.91% | 69 |
| May 21, 2026 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | 3.61% | 24 |
| May 15, 2026 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | - | 1 |