Skip to main content
Zalando SE (ETR:ZAL)
Germany flag Germany · Delayed Price · Currency is EUR
21.18
-0.66 (-3.02%)
Apr 28, 2026, 5:35 PM CET

Zalando SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.7221.8321.0021.3521.35-2.24%1,300,546
Apr 27, 202622.1022.4321.7521.8421.84-0.46%1,319,897
Apr 24, 202621.9022.2621.7121.9421.94-0.45%1,324,540
Apr 23, 202622.4522.7321.8422.0422.04-2.65%1,403,736
Apr 22, 202623.0223.0422.4522.6422.64-2.12%1,296,043
Apr 21, 202623.3223.7523.0523.1323.13-0.86%917,087
Apr 20, 202623.1123.4823.0523.3323.33-0.93%881,800
Apr 17, 202623.1123.9622.9423.5523.551.29%1,926,968
Apr 16, 202622.6523.6322.6123.2523.253.01%1,252,107
Apr 15, 202622.2022.6822.0422.5722.571.80%975,047
Apr 14, 202622.0222.4021.9022.1722.170.27%952,902
Apr 13, 202621.7222.1521.7222.1122.110.59%884,404
Apr 10, 202622.3022.5721.8421.9821.98-1.35%1,041,324
Apr 9, 202621.6722.4021.5522.2822.281.92%1,370,308
Apr 8, 202621.6322.3721.5821.8621.866.63%1,730,128
Apr 7, 202620.9921.2620.2920.5020.50-2.38%1,658,614
Apr 2, 202620.7621.3220.6221.0021.00-1.13%1,430,609
Apr 1, 202621.1021.3020.6821.2421.243.36%1,273,322
Mar 31, 202620.3420.7720.3320.5520.551.53%1,433,844
Mar 30, 202620.0020.3019.5920.2420.240.55%1,831,348
Mar 27, 202620.5320.7520.1320.1320.13-2.47%1,828,518
Mar 26, 202621.4221.5220.4620.6420.64-3.87%1,816,988
Mar 25, 202621.5421.7621.1421.4721.470.61%1,488,140
Mar 24, 202621.5021.7921.2221.3421.340.57%1,531,595
Mar 23, 202621.2022.5421.0621.2221.22-3.06%2,172,343
Mar 20, 202622.9623.0221.7521.8921.89-3.53%3,398,733
Mar 19, 202623.0323.1822.3822.6922.69-3.61%2,798,692
Mar 18, 202623.8224.1523.3423.5423.54-1.38%1,732,946
Mar 17, 202623.6924.2623.5123.8723.870.21%2,029,259
Mar 16, 202623.6023.8222.6623.8223.821.19%2,888,788
Mar 13, 202621.7524.2021.6523.5423.546.90%3,939,829
Mar 12, 202621.0022.9020.5222.0222.029.50%4,831,611
Mar 11, 202620.2120.5820.0220.1120.11-1.47%1,274,359
Mar 10, 202620.2320.6120.0920.4120.412.87%1,198,101
Mar 9, 202620.2720.3719.8319.8419.84-2.36%1,263,862
Mar 6, 202620.4320.7520.2320.3220.32-0.29%1,839,863
Mar 5, 202619.6520.6519.4020.3820.383.64%2,487,920
Mar 4, 202619.4619.6919.1419.6719.672.64%1,482,901
Mar 3, 202619.5419.8918.7919.1619.16-3.38%2,508,472
Mar 2, 202620.0020.2319.5619.8319.83-4.43%2,178,317
Feb 27, 202620.4620.8720.3020.7520.750.53%1,654,302
Feb 26, 202620.6921.0220.4320.6420.640.73%1,678,520
Feb 25, 202620.3820.5920.2020.4920.490.54%1,295,709
Feb 24, 202620.1620.6920.0520.3820.381.04%1,210,476
Feb 23, 202620.5820.6820.0220.1720.17-2.51%1,486,858
Feb 20, 202621.0021.1020.6520.6920.69-1.62%1,575,248
Feb 19, 202621.1021.5221.0321.0321.03-0.61%1,035,761
Feb 18, 202621.6521.6520.7821.1621.16-1.86%2,003,881
Feb 17, 202621.0421.7321.0421.5621.561.99%1,691,801
Feb 16, 202620.7521.3620.6421.1421.143.07%1,422,534
Feb 13, 202620.7421.0020.3520.5120.51-0.82%1,648,550
Feb 12, 202621.2021.3320.6220.6820.68-1.05%2,040,044
Feb 11, 202622.2622.2620.9020.9020.90-6.70%2,561,701
Feb 10, 202621.5022.6421.4122.4022.404.62%1,812,903
Feb 9, 202621.3421.6921.0621.4121.410.56%1,053,744
Feb 6, 202621.7021.7121.0321.2921.29-2.25%1,580,819
Feb 5, 202621.9122.1821.4321.7821.780.32%1,338,395
Feb 4, 202621.5922.1721.1421.7121.711.07%2,211,059
Feb 3, 202624.5024.5020.8521.4821.48-12.08%8,479,564
Feb 2, 202624.3124.7924.0824.4324.430.37%1,008,682
Jan 30, 202624.0724.5623.9824.3424.340.25%890,047
Jan 29, 202624.4624.9124.0324.2824.280.71%1,343,050
Jan 28, 202624.0624.2723.8024.1124.110.21%926,495
Jan 27, 202623.7624.0623.5424.0624.061.73%1,136,915
Jan 26, 202623.9324.0423.4023.6523.65-1.29%1,259,487
Jan 23, 202624.7624.8423.7223.9623.96-4.12%2,102,617
Jan 22, 202624.7725.0924.5924.9924.992.46%925,992
Jan 21, 202624.6424.7024.1424.3924.39-1.45%1,026,256
Jan 20, 202625.3225.3524.3724.7524.75-2.79%1,650,521
Jan 19, 202625.1025.5924.8325.4625.46-1.01%790,406
Jan 16, 202625.2526.1324.8225.7225.721.74%1,878,566
Jan 15, 202625.5625.9625.2825.2825.28-0.90%1,057,701
Jan 14, 202626.4226.4325.2825.5125.51-3.30%1,408,428
Jan 13, 202625.7526.8125.7526.3826.384.77%1,689,815
Jan 12, 202625.0025.7525.0025.1825.180.96%1,319,850
Jan 9, 202625.0625.7324.6624.9424.94-0.16%1,216,229
Jan 8, 202625.7025.8524.4224.9824.98-2.31%1,744,335
Jan 7, 202624.4425.6424.1925.5725.574.62%1,831,219
Jan 6, 202624.8024.9624.0624.4424.44-0.65%1,307,916
Jan 5, 202624.7124.8223.8224.6024.60-0.24%1,285,383
Jan 2, 202625.4825.7424.5624.6624.66-2.68%884,474
Dec 30, 202525.2525.3425.0725.3425.340.60%346,620
Dec 29, 202525.0025.3724.9325.1925.191.08%902,497
Dec 23, 202525.4025.6624.8424.9224.92-1.42%696,665
Dec 22, 202525.0125.2824.8825.2825.281.20%1,154,171
Dec 19, 202525.6025.8824.8224.9824.98-2.88%2,103,202
Dec 18, 202525.4525.9125.4325.7225.721.34%1,362,553
Dec 17, 202524.7625.5424.3425.3825.382.79%2,056,138
Dec 16, 202523.5324.6923.4924.6924.694.22%1,869,793
Dec 15, 202523.2023.6923.1123.6923.692.60%1,187,167
Dec 12, 202522.9723.4322.8723.0923.090.13%1,227,204
Dec 11, 202523.2323.6523.0623.0623.06-0.77%1,049,233
Dec 10, 202523.2123.3823.0423.2423.24-0.68%619,332
Dec 9, 202523.1023.4022.8123.4023.401.25%872,790
Dec 8, 202523.7824.1123.0823.1123.11-2.61%977,674
Dec 5, 202523.4724.3023.4523.7323.730.64%1,024,856
Dec 4, 202523.7824.1723.5323.5823.58-0.21%970,387
Dec 3, 202523.3723.6923.2223.6323.631.77%979,223
Dec 2, 202523.4823.5023.0823.2223.22-1.44%864,270
Dec 1, 202523.0723.6022.6723.5623.561.55%1,015,739