Skip to main content
Zalando SE (BIT:1ZAL)
Italy flag Italy · Delayed Price · Currency is EUR
23.64
-0.03 (-0.13%)
At close: Dec 4, 2025

Zalando SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.2024.2023.7023.7723.770.55%1,300
Dec 4, 202523.8023.9823.6023.6423.64-0.13%2,000
Dec 3, 202523.5523.5523.5523.6723.671.94%45
Dec 2, 202523.2523.2523.2023.2223.22-1.32%225
Dec 1, 202522.7723.4922.7723.5323.532.39%1,400
Nov 28, 202523.2323.2523.2322.9822.98-0.65%1,000
Nov 27, 202523.1223.1223.1223.1323.130.87%100
Nov 26, 202522.8622.8622.8022.9322.932.27%1,360
Nov 25, 202522.0822.0822.0822.4222.421.40%100
Nov 24, 202522.2222.2722.2222.1122.11-0.05%525
Nov 21, 202521.8922.0721.8922.1222.12-1.95%26
Nov 20, 202522.9622.9622.9622.5622.56-0.57%25
Nov 19, 202522.6922.6922.6922.6922.691.98%-
Nov 18, 202521.6222.3421.6222.2522.250.27%14
Nov 17, 202522.6322.6322.3722.1922.19-3.52%795
Nov 14, 202522.9622.9622.9623.0023.00-2.83%60
Nov 13, 202523.6023.9023.5023.6723.670.94%2,950
Nov 12, 202523.5523.6323.5523.4523.451.69%400
Nov 11, 202522.8122.8122.8123.0623.062.08%20
Nov 10, 202522.4722.7322.4722.5922.591.85%1,159
Nov 7, 202523.2623.2622.2922.1822.18-8.65%1,965
Nov 6, 202524.3524.9324.3524.2824.287.20%2,053
Nov 5, 202522.4722.5522.4622.6522.65-0.57%1,181
Nov 4, 202522.9623.0322.8022.7822.78-2.57%391
Nov 3, 202524.0024.2523.5423.3823.38-3.87%499
Oct 31, 202524.3824.3824.3724.3224.32-1.30%205
Oct 30, 202524.5024.5024.4724.6424.640.41%111
Oct 29, 202526.2226.2224.4524.5424.54-5.36%453
Oct 28, 202525.9825.9825.9825.9325.93-1.22%161
Oct 27, 202526.0426.1026.0426.2526.25-0.87%314
Oct 24, 202526.3026.3026.3026.4826.48-0.30%8
Oct 23, 202526.5626.5626.5626.5626.560.26%-
Oct 22, 202526.3826.5826.3826.4926.49-0.60%161
Oct 21, 202526.6526.6526.6526.6526.650.04%-
Oct 20, 202526.6426.6426.6426.6426.641.52%-
Oct 17, 202526.0426.4126.0426.2426.24-1.39%121
Oct 16, 202526.6126.6126.6126.6126.61-1.26%-
Oct 15, 202527.3127.3126.3726.9526.95-0.04%1,806
Oct 14, 202527.4827.4827.3626.9626.961.66%384
Oct 13, 202526.2626.2626.2626.5226.520.68%148
Oct 10, 202527.3027.3026.9026.3426.34-3.02%258
Oct 9, 202528.0128.0127.6827.1627.16-3.03%1,249
Oct 8, 202526.9127.9526.9128.0128.015.10%2,019
Oct 7, 202526.8226.8226.8226.6526.65-0.71%100
Oct 6, 202526.9727.1226.7326.8426.84-0.26%436
Oct 3, 202526.9426.9426.5626.9126.91-0.52%2,101
Oct 2, 202526.9626.9626.8027.0527.052.85%4,041
Oct 1, 202526.3026.3026.3026.3026.300.96%-
Sep 30, 202526.1126.1126.1126.0526.05-0.50%100
Sep 29, 202525.9225.9225.9226.1826.18-0.68%78
Sep 26, 202526.9426.9526.6826.3626.36-2.51%238
Sep 25, 202527.7027.7027.0927.0427.04-1.99%531
Sep 24, 202527.0227.6027.0227.5927.593.49%1,724
Sep 23, 202526.6626.7226.5926.6626.661.21%2,386
Sep 22, 202526.1326.5026.1326.3426.340.11%1,005
Sep 19, 202526.7926.9826.4126.3126.31-3.34%1,123
Sep 18, 202526.4927.7726.4927.2227.226.16%3,182
Sep 17, 202525.7625.7625.7625.6425.64-0.16%14
Sep 16, 202525.6825.6825.6825.6825.68-0.50%-
Sep 15, 202525.7825.7825.7825.8125.812.14%1,010
Sep 12, 202525.7625.7625.0125.2725.27-1.17%3,146
Sep 11, 202525.5525.6625.5425.5725.570.35%2,008
Sep 10, 202525.4425.5525.2825.4825.480.16%2,454
Sep 9, 202525.7425.8625.4925.4425.44-1.78%1,273
Sep 8, 202524.7525.8024.7525.9025.904.69%184
Sep 5, 202524.7124.9924.7124.7424.741.10%650
Sep 4, 202524.4724.4724.4724.4724.472.43%-
Sep 3, 202523.4824.0023.4823.8923.893.60%31
Sep 2, 202523.4623.4623.0623.0623.06-3.15%1,147
Sep 1, 202524.1824.1824.1823.8123.81-0.25%41
Aug 29, 202524.6024.6024.1923.8723.87-1.69%228
Aug 28, 202524.2024.2024.2024.2824.28-0.90%150
Aug 27, 202524.3524.3524.3524.5024.50-1.57%250
Aug 26, 202524.9824.9824.9324.8924.890.85%301
Aug 25, 202525.1025.1024.6724.6824.68-1.48%3,782
Aug 22, 202524.3224.6924.3225.0525.052.66%1,382
Aug 21, 202524.4024.4024.4024.4024.400.33%-
Aug 20, 202524.3224.3224.3224.3224.320.12%-
Aug 19, 202523.7324.3623.6524.2924.293.85%1,240
Aug 18, 202525.6025.6023.1123.3923.39-0.55%2,247
Aug 14, 202523.2623.3723.2623.5223.520.34%29
Aug 13, 202523.4823.6723.4823.4423.442.45%2,067
Aug 12, 202522.7622.9522.7622.8822.88-0.26%3,620
Aug 11, 202525.5525.5522.9822.9422.94-1.80%2,173
Aug 8, 202523.2323.4023.1923.3623.361.17%1,935
Aug 7, 202523.0523.5023.0523.0923.09-0.30%1,701
Aug 6, 202525.6725.6722.6023.1623.16-8.35%7,120
Aug 5, 202525.2725.2725.2725.2725.27-1.40%-
Aug 4, 202525.6525.6925.6525.6325.632.27%60
Aug 1, 202525.5925.5925.3425.0625.06-2.53%201
Jul 31, 202526.9026.9025.8025.7125.71-4.42%518
Jul 30, 202526.9026.9026.9026.9026.900.49%-
Jul 29, 202526.9026.9026.9026.7726.770.15%520
Jul 28, 202528.5428.5426.8726.7326.73-2.09%672
Jul 25, 202527.0727.0726.8927.3027.300.55%103
Jul 24, 202527.3827.3827.3327.1527.15-0.91%31
Jul 23, 202528.0028.0027.4427.4027.40-0.69%252
Jul 22, 202527.4727.4727.2327.5927.59-0.25%4
Jul 21, 202528.0628.0627.5627.6627.66-0.40%401
Jul 18, 202528.0228.0228.0227.7727.770.25%100