Skip to main content
Zalando SE (ETR:ZAL)
Germany flag Germany · Delayed Price · Currency is EUR
23.73
+0.15 (0.64%)
At close: Dec 5, 2025

Zalando SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.4724.3023.4523.7323.730.64%1,024,831
Dec 4, 202523.7824.1723.5323.5823.58-0.21%969,687
Dec 3, 202523.3723.6923.2223.6323.631.77%976,723
Dec 2, 202523.4823.5023.0823.2223.22-1.44%864,270
Dec 1, 202523.0723.6022.6723.5623.561.55%1,015,739
Nov 28, 202523.0323.2822.9223.2023.200.35%589,980
Nov 27, 202522.9923.1722.9223.1223.120.70%502,918
Nov 26, 202522.6423.0322.4922.9622.962.41%956,491
Nov 25, 202522.0522.4321.7522.4222.421.40%1,732,036
Nov 24, 202522.3522.3721.9622.1122.11-0.14%1,452,608
Nov 21, 202522.1222.4721.8122.1422.14-2.08%1,473,507
Nov 20, 202522.7522.9322.3322.6122.61-0.09%955,900
Nov 19, 202522.4022.9722.2122.6322.631.48%1,288,722
Nov 18, 202521.3922.5021.0922.3022.300.59%2,106,839
Nov 17, 202522.9523.0022.0622.1722.17-3.36%2,101,454
Nov 14, 202523.5023.5822.8622.9422.94-3.29%1,581,649
Nov 13, 202523.6823.9723.4223.7223.720.72%1,558,782
Nov 12, 202522.9123.6722.6623.5523.552.35%1,655,018
Nov 11, 202522.5023.2122.2623.0123.011.90%2,030,824
Nov 10, 202522.4022.9522.3222.5822.581.53%2,234,639
Nov 7, 202524.0924.7022.1222.2422.24-7.87%2,517,292
Nov 6, 202524.0024.9823.7824.1424.146.58%3,057,721
Nov 5, 202522.7022.7522.3722.6522.65-0.88%1,133,985
Nov 4, 202523.1823.1822.6422.8522.85-2.64%1,440,711
Nov 3, 202524.1024.4923.4723.4723.47-3.26%1,120,314
Oct 31, 202524.5624.6024.2224.2624.26-1.50%909,429
Oct 30, 202524.7024.8624.3924.6324.630.08%798,086
Oct 29, 202525.9626.3624.2924.6124.61-4.76%2,299,643
Oct 28, 202526.0026.3625.8325.8425.84-1.41%812,872
Oct 27, 202526.4226.6125.9626.2126.21-0.79%893,574
Oct 24, 202526.6326.8526.2126.4226.42-0.64%640,692
Oct 23, 202526.4626.7626.2326.5926.590.38%876,043
Oct 22, 202526.5326.8126.2826.4926.49-0.53%684,253
Oct 21, 202526.5026.7326.1026.6326.63-0.04%603,283
Oct 20, 202526.3126.6625.8926.6426.641.76%941,169
Oct 17, 202526.2526.4225.8826.1826.18-1.73%912,128
Oct 16, 202526.8826.8826.3126.6426.64-0.75%854,049
Oct 15, 202527.1327.1326.3626.8426.84-0.30%1,099,850
Oct 14, 202526.4327.7126.3926.9226.921.43%1,405,720
Oct 13, 202526.5726.6426.0226.5426.541.22%950,415
Oct 10, 202527.2927.4426.2226.2226.22-3.32%1,251,057
Oct 9, 202528.0428.2826.8927.1227.12-3.14%1,434,149
Oct 8, 202526.3928.1226.2228.0028.005.34%1,626,247
Oct 7, 202526.6027.0026.4226.5826.58-0.45%865,531
Oct 6, 202527.0027.1926.7026.7026.70-0.96%764,498
Oct 3, 202527.2227.2326.4526.9626.96-0.81%832,306
Oct 2, 202526.5027.1926.4627.1827.183.42%1,560,509
Oct 1, 202525.8026.4325.6426.2826.281.04%1,037,457
Sep 30, 202526.0726.6325.8926.0126.01-0.80%982,841
Sep 29, 202526.3926.5025.7326.2226.22-0.23%1,096,646
Sep 26, 202526.8927.0426.0926.2826.28-2.49%1,070,892
Sep 25, 202527.5828.0626.9526.9526.95-1.75%926,603
Sep 24, 202526.7627.6926.4227.4327.432.73%1,189,637
Sep 23, 202526.6026.7526.3526.7026.701.29%1,113,468
Sep 22, 202526.2526.5425.9926.3626.360.53%762,311
Sep 19, 202527.0027.0126.2226.2226.22-3.67%1,876,139
Sep 18, 202525.8927.8825.6427.2227.225.30%2,469,432
Sep 17, 202525.4725.9425.1825.8525.850.74%1,440,562
Sep 16, 202525.8926.4225.6625.6625.66-0.70%1,487,826
Sep 15, 202525.3425.9725.1725.8425.842.62%1,059,387
Sep 12, 202525.5225.7924.9825.1825.18-1.02%1,185,794
Sep 11, 202525.4226.0225.4125.4425.44-0.12%687,658
Sep 10, 202525.3025.9125.2825.4725.470.43%697,737
Sep 9, 202525.8825.9925.3525.3625.36-2.20%829,967
Sep 8, 202524.6325.9324.6325.9325.935.02%1,272,028
Sep 5, 202524.7025.2524.6424.6924.691.02%995,982
Sep 4, 202523.9624.6223.9224.4424.442.13%972,869
Sep 3, 202523.1524.1022.9823.9323.934.13%1,229,917
Sep 2, 202523.6623.7422.9822.9822.98-3.57%1,223,081
Sep 1, 202524.2424.3323.7723.8323.830.13%665,292
Aug 29, 202524.2024.3323.8023.8023.80-1.94%917,763
Aug 28, 202524.5724.8124.1524.2724.27-0.86%630,332
Aug 27, 202524.8024.9724.1424.4824.48-1.33%805,802
Aug 26, 202524.5525.0924.3624.8124.810.40%1,093,235
Aug 25, 202525.0325.0724.6224.7124.71-1.28%586,035
Aug 22, 202524.2425.0924.2125.0325.032.83%1,043,560
Aug 21, 202524.4224.4824.1224.3424.340.08%1,057,797
Aug 20, 202524.1024.3924.0024.3224.320.50%892,986
Aug 19, 202523.4624.4523.4624.2024.203.68%1,259,907
Aug 18, 202523.2223.5723.1523.3423.341.00%659,499
Aug 15, 202523.5923.6423.1123.1123.11-1.53%744,132
Aug 14, 202523.7323.7323.0923.4723.47-0.34%1,079,040
Aug 13, 202523.1723.8123.1423.5523.552.39%1,406,662
Aug 12, 202523.0023.0322.5923.0023.000.35%1,146,613
Aug 11, 202523.5023.8222.9122.9222.92-2.09%1,361,019
Aug 8, 202523.1323.4322.9623.4123.411.39%1,182,925
Aug 7, 202522.9123.5722.8223.0923.090.39%2,270,240
Aug 6, 202526.5026.6622.5223.0023.00-9.02%6,202,518
Aug 5, 202525.7025.9425.0425.2825.28-1.21%1,608,667
Aug 4, 202525.2025.7825.0725.5925.592.52%769,710
Aug 1, 202525.5025.6124.9624.9624.96-2.95%1,056,875
Jul 31, 202526.9827.1925.6325.7225.72-4.21%1,374,403
Jul 30, 202526.7327.1926.6526.8526.850.22%605,192
Jul 29, 202526.7927.1226.7326.7926.790.30%693,975
Jul 28, 202527.6027.7326.6626.7126.71-2.27%848,413
Jul 25, 202527.0027.3326.8427.3327.330.48%616,008
Jul 24, 202527.7027.7027.1127.2027.20-0.37%733,475
Jul 23, 202528.1928.4027.3027.3027.30-1.23%958,135
Jul 22, 202527.5527.6527.2527.6427.640.40%543,516
Jul 21, 202527.8828.1827.5327.5327.53-0.90%772,895