Zalando SE (ETR:ZAL)
Germany
· Delayed Price · Currency is EUR 20.32
-0.06 (-0.29%)
At close: Mar 6, 2026
Zalando SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.43 | 20.75 | 20.23 | 20.32 | 20.32 | -0.29% | 1,839,863 |
| Mar 5, 2026 | 19.65 | 20.65 | 19.40 | 20.38 | 20.38 | 3.64% | 2,487,920 |
| Mar 4, 2026 | 19.46 | 19.69 | 19.14 | 19.67 | 19.67 | 2.64% | 1,482,901 |
| Mar 3, 2026 | 19.54 | 19.89 | 18.79 | 19.16 | 19.16 | -3.38% | 2,508,472 |
| Mar 2, 2026 | 20.00 | 20.23 | 19.56 | 19.83 | 19.83 | -4.43% | 2,178,317 |
| Feb 27, 2026 | 20.46 | 20.87 | 20.30 | 20.75 | 20.75 | 0.53% | 1,654,302 |
| Feb 26, 2026 | 20.69 | 21.02 | 20.43 | 20.64 | 20.64 | 0.73% | 1,678,520 |
| Feb 25, 2026 | 20.38 | 20.59 | 20.20 | 20.49 | 20.49 | 0.54% | 1,295,709 |
| Feb 24, 2026 | 20.16 | 20.69 | 20.05 | 20.38 | 20.38 | 1.04% | 1,210,476 |
| Feb 23, 2026 | 20.58 | 20.68 | 20.02 | 20.17 | 20.17 | -2.51% | 1,486,858 |
| Feb 20, 2026 | 21.00 | 21.10 | 20.65 | 20.69 | 20.69 | -1.62% | 1,575,248 |
| Feb 19, 2026 | 21.10 | 21.52 | 21.03 | 21.03 | 21.03 | -0.61% | 1,035,761 |
| Feb 18, 2026 | 21.65 | 21.65 | 20.78 | 21.16 | 21.16 | -1.86% | 2,003,881 |
| Feb 17, 2026 | 21.04 | 21.73 | 21.04 | 21.56 | 21.56 | 1.99% | 1,691,801 |
| Feb 16, 2026 | 20.75 | 21.36 | 20.64 | 21.14 | 21.14 | 3.07% | 1,422,534 |
| Feb 13, 2026 | 20.74 | 21.00 | 20.35 | 20.51 | 20.51 | -0.82% | 1,648,550 |
| Feb 12, 2026 | 21.20 | 21.33 | 20.62 | 20.68 | 20.68 | -1.05% | 2,040,044 |
| Feb 11, 2026 | 22.26 | 22.26 | 20.90 | 20.90 | 20.90 | -6.70% | 2,561,701 |
| Feb 10, 2026 | 21.50 | 22.64 | 21.41 | 22.40 | 22.40 | 4.62% | 1,812,903 |
| Feb 9, 2026 | 21.34 | 21.69 | 21.06 | 21.41 | 21.41 | 0.56% | 1,053,744 |
| Feb 6, 2026 | 21.70 | 21.71 | 21.03 | 21.29 | 21.29 | -2.25% | 1,580,819 |
| Feb 5, 2026 | 21.91 | 22.18 | 21.43 | 21.78 | 21.78 | 0.32% | 1,338,395 |
| Feb 4, 2026 | 21.59 | 22.17 | 21.14 | 21.71 | 21.71 | 1.07% | 2,211,059 |
| Feb 3, 2026 | 24.50 | 24.50 | 20.85 | 21.48 | 21.48 | -12.08% | 8,479,564 |
| Feb 2, 2026 | 24.31 | 24.79 | 24.08 | 24.43 | 24.43 | 0.37% | 1,008,682 |
| Jan 30, 2026 | 24.07 | 24.56 | 23.98 | 24.34 | 24.34 | 0.25% | 890,047 |
| Jan 29, 2026 | 24.46 | 24.91 | 24.03 | 24.28 | 24.28 | 0.71% | 1,343,050 |
| Jan 28, 2026 | 24.06 | 24.27 | 23.80 | 24.11 | 24.11 | 0.21% | 926,495 |
| Jan 27, 2026 | 23.76 | 24.06 | 23.54 | 24.06 | 24.06 | 1.73% | 1,136,915 |
| Jan 26, 2026 | 23.93 | 24.04 | 23.40 | 23.65 | 23.65 | -1.29% | 1,259,487 |
| Jan 23, 2026 | 24.76 | 24.84 | 23.72 | 23.96 | 23.96 | -4.12% | 2,102,617 |
| Jan 22, 2026 | 24.77 | 25.09 | 24.59 | 24.99 | 24.99 | 2.46% | 925,992 |
| Jan 21, 2026 | 24.64 | 24.70 | 24.14 | 24.39 | 24.39 | -1.45% | 1,026,256 |
| Jan 20, 2026 | 25.32 | 25.35 | 24.37 | 24.75 | 24.75 | -2.79% | 1,650,521 |
| Jan 19, 2026 | 25.10 | 25.59 | 24.83 | 25.46 | 25.46 | -1.01% | 790,406 |
| Jan 16, 2026 | 25.25 | 26.13 | 24.82 | 25.72 | 25.72 | 1.74% | 1,878,566 |
| Jan 15, 2026 | 25.56 | 25.96 | 25.28 | 25.28 | 25.28 | -0.90% | 1,057,701 |
| Jan 14, 2026 | 26.42 | 26.43 | 25.28 | 25.51 | 25.51 | -3.30% | 1,408,428 |
| Jan 13, 2026 | 25.75 | 26.81 | 25.75 | 26.38 | 26.38 | 4.77% | 1,689,815 |
| Jan 12, 2026 | 25.00 | 25.75 | 25.00 | 25.18 | 25.18 | 0.96% | 1,319,850 |
| Jan 9, 2026 | 25.06 | 25.73 | 24.66 | 24.94 | 24.94 | -0.16% | 1,216,229 |
| Jan 8, 2026 | 25.70 | 25.85 | 24.42 | 24.98 | 24.98 | -2.31% | 1,744,335 |
| Jan 7, 2026 | 24.44 | 25.64 | 24.19 | 25.57 | 25.57 | 4.62% | 1,831,219 |
| Jan 6, 2026 | 24.80 | 24.96 | 24.06 | 24.44 | 24.44 | -0.65% | 1,307,916 |
| Jan 5, 2026 | 24.71 | 24.82 | 23.82 | 24.60 | 24.60 | -0.24% | 1,285,383 |
| Jan 2, 2026 | 25.48 | 25.74 | 24.56 | 24.66 | 24.66 | -2.68% | 884,474 |
| Dec 30, 2025 | 25.25 | 25.34 | 25.07 | 25.34 | 25.34 | 0.60% | 346,620 |
| Dec 29, 2025 | 25.00 | 25.37 | 24.93 | 25.19 | 25.19 | 1.08% | 902,497 |
| Dec 23, 2025 | 25.40 | 25.66 | 24.84 | 24.92 | 24.92 | -1.42% | 696,665 |
| Dec 22, 2025 | 25.01 | 25.28 | 24.88 | 25.28 | 25.28 | 1.20% | 1,154,171 |
| Dec 19, 2025 | 25.60 | 25.88 | 24.82 | 24.98 | 24.98 | -2.88% | 2,101,869 |
| Dec 18, 2025 | 25.45 | 25.91 | 25.43 | 25.72 | 25.72 | 1.34% | 1,359,146 |
| Dec 17, 2025 | 24.76 | 25.54 | 24.34 | 25.38 | 25.38 | 2.79% | 2,056,138 |
| Dec 16, 2025 | 23.53 | 24.69 | 23.49 | 24.69 | 24.69 | 4.22% | 1,869,793 |
| Dec 15, 2025 | 23.20 | 23.69 | 23.11 | 23.69 | 23.69 | 2.60% | 1,187,167 |
| Dec 12, 2025 | 22.97 | 23.43 | 22.87 | 23.09 | 23.09 | 0.13% | 1,227,204 |
| Dec 11, 2025 | 23.23 | 23.65 | 23.06 | 23.06 | 23.06 | -0.77% | 1,049,233 |
| Dec 10, 2025 | 23.21 | 23.38 | 23.04 | 23.24 | 23.24 | -0.68% | 619,332 |
| Dec 9, 2025 | 23.10 | 23.40 | 22.81 | 23.40 | 23.40 | 1.25% | 872,790 |
| Dec 8, 2025 | 23.78 | 24.11 | 23.08 | 23.11 | 23.11 | -2.61% | 977,674 |
| Dec 5, 2025 | 23.47 | 24.30 | 23.45 | 23.73 | 23.73 | 0.64% | 1,024,856 |
| Dec 4, 2025 | 23.78 | 24.17 | 23.53 | 23.58 | 23.58 | -0.21% | 970,387 |
| Dec 3, 2025 | 23.37 | 23.69 | 23.22 | 23.63 | 23.63 | 1.77% | 979,223 |
| Dec 2, 2025 | 23.48 | 23.50 | 23.08 | 23.22 | 23.22 | -1.44% | 864,270 |
| Dec 1, 2025 | 23.07 | 23.60 | 22.67 | 23.56 | 23.56 | 1.55% | 1,015,739 |
| Nov 28, 2025 | 23.03 | 23.28 | 22.92 | 23.20 | 23.20 | 0.35% | 589,980 |
| Nov 27, 2025 | 22.99 | 23.17 | 22.92 | 23.12 | 23.12 | 0.70% | 502,918 |
| Nov 26, 2025 | 22.64 | 23.03 | 22.49 | 22.96 | 22.96 | 2.41% | 956,491 |
| Nov 25, 2025 | 22.05 | 22.43 | 21.75 | 22.42 | 22.42 | 1.40% | 1,732,036 |
| Nov 24, 2025 | 22.35 | 22.37 | 21.96 | 22.11 | 22.11 | -0.14% | 1,452,608 |
| Nov 21, 2025 | 22.12 | 22.47 | 21.81 | 22.14 | 22.14 | -2.08% | 1,473,507 |
| Nov 20, 2025 | 22.75 | 22.93 | 22.33 | 22.61 | 22.61 | -0.09% | 955,900 |
| Nov 19, 2025 | 22.40 | 22.97 | 22.21 | 22.63 | 22.63 | 1.48% | 1,288,722 |
| Nov 18, 2025 | 21.39 | 22.50 | 21.09 | 22.30 | 22.30 | 0.59% | 2,106,839 |
| Nov 17, 2025 | 22.95 | 23.00 | 22.06 | 22.17 | 22.17 | -3.36% | 2,101,454 |
| Nov 14, 2025 | 23.50 | 23.58 | 22.86 | 22.94 | 22.94 | -3.29% | 1,581,649 |
| Nov 13, 2025 | 23.68 | 23.97 | 23.42 | 23.72 | 23.72 | 0.72% | 1,558,782 |
| Nov 12, 2025 | 22.91 | 23.67 | 22.66 | 23.55 | 23.55 | 2.35% | 1,655,018 |
| Nov 11, 2025 | 22.50 | 23.21 | 22.26 | 23.01 | 23.01 | 1.90% | 2,030,824 |
| Nov 10, 2025 | 22.40 | 22.95 | 22.32 | 22.58 | 22.58 | 1.53% | 2,234,639 |
| Nov 7, 2025 | 24.09 | 24.70 | 22.12 | 22.24 | 22.24 | -7.87% | 2,517,292 |
| Nov 6, 2025 | 24.00 | 24.98 | 23.78 | 24.14 | 24.14 | 6.58% | 3,057,721 |
| Nov 5, 2025 | 22.70 | 22.75 | 22.37 | 22.65 | 22.65 | -0.88% | 1,133,985 |
| Nov 4, 2025 | 23.18 | 23.18 | 22.64 | 22.85 | 22.85 | -2.64% | 1,440,711 |
| Nov 3, 2025 | 24.10 | 24.49 | 23.47 | 23.47 | 23.47 | -3.26% | 1,120,314 |
| Oct 31, 2025 | 24.56 | 24.60 | 24.22 | 24.26 | 24.26 | -1.50% | 909,429 |
| Oct 30, 2025 | 24.70 | 24.86 | 24.39 | 24.63 | 24.63 | 0.08% | 798,086 |
| Oct 29, 2025 | 25.96 | 26.36 | 24.29 | 24.61 | 24.61 | -4.76% | 2,299,643 |
| Oct 28, 2025 | 26.00 | 26.36 | 25.83 | 25.84 | 25.84 | -1.41% | 812,872 |
| Oct 27, 2025 | 26.42 | 26.61 | 25.96 | 26.21 | 26.21 | -0.79% | 893,574 |
| Oct 24, 2025 | 26.63 | 26.85 | 26.21 | 26.42 | 26.42 | -0.64% | 640,692 |
| Oct 23, 2025 | 26.46 | 26.76 | 26.23 | 26.59 | 26.59 | 0.38% | 876,043 |
| Oct 22, 2025 | 26.53 | 26.81 | 26.28 | 26.49 | 26.49 | -0.53% | 684,253 |
| Oct 21, 2025 | 26.50 | 26.73 | 26.10 | 26.63 | 26.63 | -0.04% | 603,283 |
| Oct 20, 2025 | 26.31 | 26.66 | 25.89 | 26.64 | 26.64 | 1.76% | 941,169 |
| Oct 17, 2025 | 26.25 | 26.42 | 25.88 | 26.18 | 26.18 | -1.73% | 912,128 |
| Oct 16, 2025 | 26.88 | 26.88 | 26.31 | 26.64 | 26.64 | -0.75% | 854,049 |
| Oct 15, 2025 | 27.13 | 27.13 | 26.36 | 26.84 | 26.84 | -0.30% | 1,099,850 |
| Oct 14, 2025 | 26.43 | 27.71 | 26.39 | 26.92 | 26.92 | 1.43% | 1,405,720 |
| Oct 13, 2025 | 26.57 | 26.64 | 26.02 | 26.54 | 26.54 | 1.22% | 950,415 |