Skip to main content
Zalando SE (VIE:ZAL)
Austria flag Austria · Delayed Price · Currency is EUR
19.89
-0.49 (-2.40%)
Last updated: Mar 9, 2026, 3:30 PM CET

Zalando SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.0520.0820.0520.08--1.47%-
Mar 6, 202620.4420.6820.3820.3820.380.10%1,792
Mar 5, 202619.4620.3619.4620.3620.364.09%-
Mar 4, 202619.2619.5819.2619.5619.563.06%-
Mar 3, 202619.8019.8018.9318.9818.98-3.97%200
Mar 2, 202619.8620.1019.7719.7719.77-4.75%212
Feb 27, 202620.2720.7520.2720.7520.750.34%120
Feb 26, 202620.5820.9020.5820.6820.680.83%-
Feb 25, 202620.4120.5120.3920.5120.510.34%-
Feb 24, 202620.2920.4420.1120.4420.441.54%10
Feb 23, 202620.4020.5720.1320.1320.13-3.41%170
Feb 20, 202620.8120.8620.7020.8420.84-1.09%-
Feb 19, 202621.3821.4021.0721.0721.070.19%-
Feb 18, 202621.5021.5020.9121.0321.03-2.64%-
Feb 17, 202621.1021.6321.1021.6021.604.10%792
Feb 16, 202620.8321.0020.7520.7520.751.12%99
Feb 13, 202620.9020.9020.5220.5220.52-0.68%100
Feb 12, 202621.1121.1120.6620.6620.66-1.81%291
Feb 11, 202622.1422.1421.0421.0421.04-6.78%490
Feb 10, 202621.5722.5721.5722.5722.576.46%-
Feb 9, 202621.5221.5421.2021.2021.20-0.47%-
Feb 6, 202621.5721.5721.3021.3021.30-2.25%-
Feb 5, 202622.0522.0521.7221.7921.79-1.45%120
Feb 4, 202621.9822.1121.7322.1122.114.49%46
Feb 3, 202624.1924.1921.1621.1621.16-13.49%68
Feb 2, 202624.5324.5324.2624.4624.460.78%-
Jan 30, 202624.1024.5124.1024.2724.27-0.49%-
Jan 29, 202624.5624.8424.1424.3924.390.87%150
Jan 28, 202624.0424.1823.9524.1824.180.75%249
Jan 27, 202623.6724.0023.6724.0024.001.69%-
Jan 26, 202623.8323.8523.4723.6023.60-1.46%-
Jan 23, 202624.7324.7323.9223.9523.95-4.24%10
Jan 22, 202624.8325.0124.7125.0125.012.79%202
Jan 21, 202624.5224.6224.3324.3324.33-1.58%-
Jan 20, 202625.2325.2324.6624.7224.72-2.83%100
Jan 19, 202625.2925.4425.0025.4425.44-2.00%-
Jan 16, 202625.3226.0425.0425.9625.962.53%1,924
Jan 15, 202625.6725.7825.3225.3225.32-0.51%79
Jan 14, 202626.2326.2325.4525.4525.45-3.49%120
Jan 13, 202626.1326.7626.1326.3726.374.44%804
Jan 12, 202625.2425.7225.2425.2525.251.57%396
Jan 9, 202625.2025.5824.8624.8624.861.35%428
Jan 8, 202625.5625.5624.5324.5324.53-4.03%-
Jan 7, 202624.2525.5624.2525.5625.564.11%224
Jan 6, 202624.6724.6724.1824.5524.55-0.37%-
Jan 5, 202624.6924.6924.0024.6424.64-0.28%495
Jan 2, 202625.4325.4324.7124.7124.71-1.55%-
Dec 30, 202525.1525.2125.1025.1025.10-0.67%-
Dec 29, 202525.0325.2725.0325.2725.27-0.20%100
Dec 23, 202525.3525.6325.3225.3225.320.36%50
Dec 22, 202525.0425.2324.9025.2325.23-0.86%-
Dec 19, 202525.6825.7925.2125.4525.45-0.97%-
Dec 18, 202525.7325.7325.6325.7025.701.54%-
Dec 17, 202524.6225.3124.5025.3125.312.68%-
Dec 16, 202523.5624.6523.5624.6524.654.49%384
Dec 15, 202523.4023.5923.2123.5923.592.30%100
Dec 12, 202523.1223.3722.9023.0623.06-0.77%-
Dec 11, 202523.4823.4823.2423.2423.240.69%-
Dec 10, 202523.2123.2223.0823.0823.08-1.28%-
Dec 9, 202523.1123.3822.9023.3823.381.04%350
Dec 8, 202524.0624.0623.1423.1423.14-2.73%-
Dec 5, 202523.5624.2223.5623.7923.790.63%-
Dec 4, 202523.7923.9623.6423.6423.64-0.08%-
Dec 3, 202523.5423.6623.4423.6623.661.94%-
Dec 2, 202523.3723.3723.2123.2123.21-1.36%-
Dec 1, 202522.9823.5322.9823.5323.531.16%-
Nov 28, 202523.0123.2623.0123.2623.260.61%-
Nov 27, 202522.9923.1222.9923.1223.122.71%-
Nov 26, 202522.6322.8622.5122.5122.510.45%-
Nov 25, 202522.0622.4121.8622.4122.411.31%-
Nov 24, 202522.1622.2522.0422.1222.12-100
Nov 21, 202522.2822.4521.9722.1222.12-1.99%600
Nov 20, 202522.7922.7922.4222.5722.57-0.44%-
Nov 19, 202522.3122.7622.3122.6722.671.84%-
Nov 18, 202521.5722.3621.5722.2622.260.18%-
Nov 17, 202522.9422.9422.2222.2222.22-3.64%200
Nov 14, 202523.4923.4922.9723.0623.06-2.58%-
Nov 13, 202523.6623.7023.4923.6723.670.94%-
Nov 12, 202522.9423.5022.9423.4523.451.65%382
Nov 11, 202522.5323.0722.4223.0723.072.12%-
Nov 10, 202522.6822.8622.5922.5922.591.85%220
Nov 7, 202523.3323.3322.1822.1822.18-10.82%-
Nov 6, 202524.7924.8724.5924.8724.8710.19%-
Nov 5, 202522.5922.5922.5422.5722.57-0.88%-
Nov 4, 202523.0623.0622.7722.7722.77-2.98%-
Nov 3, 202524.1024.4223.4723.4723.47-3.34%-
Oct 31, 202524.5324.5524.2824.2824.28-1.46%-
Oct 30, 202524.5024.7624.5024.6424.64-1.28%-
Oct 29, 202525.8325.8324.9624.9624.96-3.78%-
Oct 28, 202525.8826.1425.8825.9425.94-1.44%-
Oct 27, 202526.4626.4626.1026.3226.32-0.57%-
Oct 24, 202526.7226.7226.3826.4726.47-0.38%-
Oct 23, 202526.6526.6526.4126.5726.570.30%-
Oct 22, 202526.5326.7726.4526.4926.49-0.41%-
Oct 21, 202526.6426.6426.2526.6026.600.23%-
Oct 20, 202526.5326.5426.0426.5426.541.22%-
Oct 17, 202526.4026.4025.9626.2226.22-1.50%-
Oct 16, 202526.8126.8126.3626.6226.62-1.15%2
Oct 15, 202527.0527.0526.4526.9326.93-0.07%-
Oct 14, 202526.5127.5826.5126.9526.951.66%280