Skip to main content
Zalando SE (VIE:ZAL)
Austria flag Austria · Delayed Price · Currency is EUR
23.79
+0.15 (0.63%)
At close: Dec 5, 2025

Zalando SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 202526.3726.5126.1826.5126.510.72%-
Oct 10, 202527.2927.3626.3226.3226.32-3.13%382
Oct 9, 202528.1228.1227.1327.1727.17-3.00%382
Oct 8, 202526.4628.0526.4628.0128.015.22%882
Oct 7, 202526.5526.9726.5526.6226.62-0.86%-
Oct 6, 202526.9527.0526.6926.8526.85-88
Oct 3, 202527.1927.1926.6926.8526.85-0.74%-
Oct 2, 202527.0327.0926.9127.0527.052.89%-
Oct 1, 202526.1326.3825.9326.2926.290.96%371
Sep 30, 202526.1026.3026.0426.0426.04-0.53%58
Sep 29, 202526.3526.3525.9526.1826.18-0.65%-
Sep 26, 202526.8026.8026.1826.3526.35-2.55%-
Sep 25, 202527.8227.8227.0427.0427.04-1.06%-
Sep 24, 202526.5527.3326.5527.3327.332.44%100
Sep 23, 202526.5826.6826.4226.6826.681.25%-
Sep 22, 202526.3126.4626.3126.3526.350.23%-
Sep 19, 202526.7226.7826.2926.2926.29-3.38%-
Sep 18, 202526.0427.6726.0427.2127.216.12%228
Sep 17, 202525.4325.6425.4225.6425.64-0.04%-
Sep 16, 202526.0126.4025.6525.6525.65-0.74%-
Sep 15, 202525.5325.8425.5325.8425.842.34%2
Sep 12, 202525.7325.7325.2525.2525.25-1.21%-
Sep 11, 202525.5825.8125.5325.5625.560.27%-
Sep 10, 202525.6025.6025.3425.4925.490.20%-
Sep 9, 202525.9325.9325.4425.4425.44-1.81%-
Sep 8, 202524.6825.9124.6825.9125.914.73%-
Sep 5, 202524.7924.9524.6924.7424.741.10%-
Sep 4, 202524.1024.5624.1024.4724.472.13%-
Sep 3, 202523.2923.9623.2923.9623.963.90%-
Sep 2, 202523.7423.7423.0623.0623.06-3.19%-
Sep 1, 202524.3224.3223.8223.8223.82-1.24%-
Aug 29, 202524.3424.3424.0224.1224.12-0.54%12
Aug 28, 202524.8224.8224.1924.2524.25-1.02%3,700
Aug 27, 202524.9124.9124.1624.5024.50-1.53%-
Aug 26, 202524.6425.0124.5024.8824.880.57%-
Aug 25, 202525.0625.0624.7124.7424.740.81%-
Aug 22, 202524.3324.6924.3324.5424.540.53%-
Aug 21, 202524.3924.4124.2824.4124.410.25%-
Aug 20, 202524.0524.3524.0524.3524.350.54%-
Aug 19, 202523.6024.2623.6024.2224.223.59%-
Aug 18, 202523.6723.6723.3823.3823.380.91%2
Aug 15, 202523.5723.5723.1723.1723.17-1.49%90
Aug 14, 202523.5523.5523.2123.5223.520.21%-
Aug 13, 202523.3023.6323.3023.4723.472.40%-
Aug 12, 202522.9922.9922.6822.9222.92-0.35%100
Aug 11, 202523.6923.6923.0023.0023.00-0.61%-
Aug 8, 202523.1723.2123.0423.1423.140.30%535
Aug 7, 202522.9823.3922.9323.0723.07-0.43%-
Aug 6, 202526.1526.1522.7923.1723.17-8.99%2,492
Aug 5, 202525.8925.8925.4625.4625.46-0.78%-
Aug 4, 202525.2325.6625.2325.6625.661.83%-
Aug 1, 202525.5825.5825.1325.2025.20-2.02%107
Jul 31, 202527.0827.0825.7225.7225.72-4.39%-
Jul 30, 202526.6827.0726.6826.9026.900.41%-
Jul 29, 202526.9327.0826.7926.7926.79-0.52%50
Jul 28, 202527.6527.6526.9326.9326.93-1.43%-
Jul 25, 202526.9827.3226.8827.3227.320.74%-
Jul 24, 202527.5727.5727.1227.1227.12-1.09%-
Jul 23, 202528.2628.2627.4227.4227.42-0.80%-
Jul 22, 202527.5927.6427.3627.6427.64-0.04%560
Jul 21, 202528.2228.2227.6527.6527.65-0.32%-
Jul 18, 202527.7728.0127.7427.7427.740.14%15