Zalando SE (WSE:ZAL)
Poland
· Delayed Price · Currency is PLN 91.02
+0.54 (0.60%)
Apr 29, 2026, 3:01 PM CET
Zalando SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 90.48 | 90.48 | 90.48 | 90.48 | 90.48 | -6.76% | 25 |
| Apr 22, 2026 | 97.04 | 97.04 | 97.04 | 97.04 | 97.04 | -2.06% | 411 |
| Apr 21, 2026 | 99.90 | 100.55 | 98.92 | 99.08 | 99.08 | -0.92% | 142 |
| Apr 20, 2026 | 99.08 | 100.00 | 99.08 | 100.00 | 100.00 | -0.15% | 200 |
| Apr 17, 2026 | 99.06 | 100.15 | 98.92 | 100.15 | 100.15 | 0.73% | 61 |
| Apr 16, 2026 | 96.50 | 99.42 | 96.50 | 99.42 | 99.42 | 5.25% | 51 |
| Apr 15, 2026 | 94.54 | 94.54 | 94.46 | 94.46 | 94.46 | 3.48% | 92 |
| Apr 14, 2026 | 91.28 | 91.28 | 91.28 | 91.28 | 91.28 | -2.40% | 28 |
| Apr 13, 2026 | 93.52 | 93.52 | 93.52 | 93.52 | 93.52 | -1.08% | 20 |
| Apr 10, 2026 | 94.54 | 94.54 | 94.54 | 94.54 | 94.54 | 0.08% | 20 |
| Apr 9, 2026 | 92.96 | 94.46 | 92.46 | 94.46 | 94.46 | 2.16% | 77 |
| Apr 8, 2026 | 92.46 | 92.46 | 92.46 | 92.46 | 92.46 | 3.08% | 1 |
| Apr 7, 2026 | 90.52 | 90.52 | 89.70 | 89.70 | 89.70 | 0.25% | 2 |
| Apr 2, 2026 | 89.48 | 89.48 | 89.48 | 89.48 | 89.48 | -0.02% | 12 |
| Apr 1, 2026 | 89.48 | 90.00 | 89.48 | 89.50 | 89.50 | - | 75 |
| Mar 31, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 5.29% | 25 |
| Mar 30, 2026 | 85.50 | 85.50 | 85.00 | 85.00 | 85.00 | -2.86% | 323 |
| Mar 27, 2026 | 87.00 | 87.50 | 87.00 | 87.50 | 87.50 | -0.59% | 298 |
| Mar 26, 2026 | 90.50 | 90.50 | 88.02 | 88.02 | 88.02 | -3.87% | 86 |
| Mar 25, 2026 | 91.52 | 92.54 | 91.52 | 91.56 | 91.56 | -0.52% | 70 |
| Mar 24, 2026 | 91.96 | 93.02 | 91.96 | 92.04 | 92.04 | -2.60% | 453 |
| Mar 20, 2026 | 99.82 | 99.82 | 94.50 | 94.50 | 94.50 | -2.11% | 31 |
| Mar 19, 2026 | 98.06 | 98.06 | 96.54 | 96.54 | 96.54 | -4.93% | 505 |
| Mar 17, 2026 | 101.55 | 103.60 | 101.40 | 101.55 | 101.55 | 2.14% | 143 |
| Mar 16, 2026 | 103.40 | 103.40 | 98.44 | 99.42 | 99.42 | -2.91% | 415 |
| Mar 13, 2026 | 98.44 | 102.40 | 98.44 | 102.40 | 102.40 | 5.52% | 235 |
| Mar 12, 2026 | 90.00 | 97.56 | 90.00 | 97.04 | 97.04 | 10.90% | 674 |
| Mar 10, 2026 | 86.48 | 87.50 | 86.48 | 87.50 | 87.50 | 1.18% | 261 |
| Mar 9, 2026 | 88.00 | 88.00 | 86.48 | 86.48 | 86.48 | -0.02% | 115 |
| Mar 6, 2026 | 88.00 | 88.00 | 86.50 | 86.50 | 86.50 | -0.57% | 55 |
| Mar 5, 2026 | 83.52 | 87.00 | 83.52 | 87.00 | 87.00 | 4.47% | 203 |
| Mar 4, 2026 | 82.96 | 83.28 | 82.96 | 83.28 | 83.28 | 0.97% | 95 |
| Mar 3, 2026 | 85.48 | 85.48 | 82.48 | 82.48 | 82.48 | -1.20% | 313 |
| Mar 2, 2026 | 84.48 | 85.50 | 83.48 | 83.48 | 83.48 | -5.69% | 113 |
| Feb 26, 2026 | 84.50 | 88.52 | 84.50 | 88.52 | 88.52 | 2.95% | 62 |
| Feb 25, 2026 | 85.98 | 85.98 | 85.98 | 85.98 | 85.98 | 1.15% | 45 |
| Feb 23, 2026 | 86.50 | 87.00 | 85.00 | 85.00 | 85.00 | -3.98% | 212 |
| Feb 20, 2026 | 90.60 | 90.60 | 88.52 | 88.52 | 88.52 | -1.07% | 75 |
| Feb 19, 2026 | 89.48 | 89.48 | 89.48 | 89.48 | 89.48 | 1.08% | 35 |
| Feb 18, 2026 | 88.52 | 88.52 | 88.52 | 88.52 | 88.52 | -1.62% | 50 |
| Feb 17, 2026 | 90.00 | 90.00 | 89.98 | 89.98 | 89.98 | 0.54% | 110 |
| Feb 16, 2026 | 88.00 | 89.50 | 88.00 | 89.50 | 89.50 | 2.87% | 93 |
| Feb 13, 2026 | 87.62 | 88.00 | 86.48 | 87.00 | 87.00 | -1.72% | 273 |
| Feb 12, 2026 | 89.02 | 89.02 | 87.90 | 88.52 | 88.52 | -2.75% | 220 |
| Feb 11, 2026 | 91.52 | 91.52 | 90.00 | 91.02 | 91.02 | -3.64% | 206 |
| Feb 10, 2026 | 91.46 | 94.46 | 91.46 | 94.46 | 94.46 | 5.54% | 137 |
| Feb 9, 2026 | 91.52 | 91.52 | 89.50 | 89.50 | 89.50 | -1.67% | 389 |
| Feb 6, 2026 | 90.50 | 91.02 | 90.50 | 91.02 | 91.02 | 0.04% | 16 |
| Feb 5, 2026 | 90.98 | 90.98 | 90.98 | 90.98 | 90.98 | -1.79% | 350 |
| Feb 4, 2026 | 92.46 | 92.64 | 90.00 | 92.64 | 92.64 | 3.51% | 451 |
| Feb 3, 2026 | 100.55 | 100.55 | 89.48 | 89.50 | 89.50 | -13.57% | 1,037 |
| Feb 2, 2026 | 103.55 | 103.55 | 101.40 | 103.55 | 103.55 | 1.07% | 30 |
| Jan 30, 2026 | 103.60 | 103.60 | 102.45 | 102.45 | 102.45 | 0.89% | 375 |
| Jan 27, 2026 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | 1.50% | 120 |
| Jan 26, 2026 | 101.25 | 101.25 | 99.04 | 100.05 | 100.05 | -0.40% | 440 |
| Jan 23, 2026 | 103.60 | 103.60 | 100.45 | 100.45 | 100.45 | -3.97% | 176 |
| Jan 22, 2026 | 104.40 | 104.60 | 104.40 | 104.60 | 104.60 | -0.38% | 135 |
| Jan 20, 2026 | 106.40 | 106.40 | 104.40 | 105.00 | 105.00 | -1.32% | 123 |
| Jan 16, 2026 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | -2.92% | 15 |
| Jan 14, 2026 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | 0.18% | 15 |
| Jan 13, 2026 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | 2.67% | 15 |
| Jan 12, 2026 | 106.55 | 106.55 | 106.55 | 106.55 | 106.55 | - | 32 |
| Jan 9, 2026 | 106.55 | 106.55 | 106.55 | 106.55 | 106.55 | 0.95% | 28 |
| Jan 8, 2026 | 107.60 | 107.60 | 105.55 | 105.55 | 105.55 | -0.80% | 89 |
| Jan 7, 2026 | 103.60 | 106.40 | 103.60 | 106.40 | 106.40 | 5.82% | 45 |
| Jan 5, 2026 | 101.95 | 101.95 | 100.55 | 100.55 | 100.55 | -5.63% | 400 |
| Dec 29, 2025 | 105.55 | 106.55 | 104.40 | 106.55 | 106.55 | -1.89% | 104 |
| Dec 23, 2025 | 108.50 | 108.60 | 107.40 | 108.60 | 108.60 | 0.18% | 326 |
| Dec 19, 2025 | 110.60 | 110.60 | 108.40 | 108.40 | 108.40 | 0.84% | 30 |
| Dec 18, 2025 | 107.80 | 108.55 | 107.40 | 107.50 | 107.50 | 1.51% | 530 |
| Dec 17, 2025 | 104.85 | 106.65 | 104.40 | 105.90 | 105.90 | 2.37% | 311 |
| Dec 16, 2025 | 100.00 | 103.45 | 100.00 | 103.45 | 103.45 | 4.49% | 388 |
| Dec 15, 2025 | 98.94 | 99.00 | 98.94 | 99.00 | 99.00 | 1.31% | 34 |
| Dec 12, 2025 | 99.76 | 99.76 | 97.72 | 97.72 | 97.72 | -1.23% | 61 |
| Dec 10, 2025 | 98.54 | 98.94 | 98.54 | 98.94 | 98.94 | 1.66% | 194 |
| Dec 9, 2025 | 97.32 | 97.32 | 97.32 | 97.32 | 97.32 | -1.38% | 76 |
| Dec 8, 2025 | 101.80 | 101.80 | 98.68 | 98.68 | 98.68 | -2.73% | 405 |
| Dec 5, 2025 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | 1.47% | 11 |
| Dec 4, 2025 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | 0.64% | 11 |
| Dec 2, 2025 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | -0.42% | 31 |
| Dec 1, 2025 | 97.06 | 99.76 | 97.06 | 99.76 | 99.76 | 5.10% | 251 |
| Nov 25, 2025 | 94.10 | 94.92 | 94.10 | 94.92 | 94.92 | 1.54% | 505 |
| Nov 24, 2025 | 93.48 | 93.48 | 93.48 | 93.48 | 93.48 | -0.23% | 10 |
| Nov 21, 2025 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | -2.11% | 20 |
| Nov 20, 2025 | 95.72 | 95.72 | 95.72 | 95.72 | 95.72 | 1.53% | 3 |
| Nov 18, 2025 | 94.92 | 94.92 | 94.28 | 94.28 | 94.28 | -0.25% | 250 |
| Nov 17, 2025 | 96.92 | 96.92 | 94.52 | 94.52 | 94.52 | -3.02% | 506 |
| Nov 14, 2025 | 99.08 | 99.08 | 97.46 | 97.46 | 97.46 | -3.07% | 21 |
| Nov 13, 2025 | 100.00 | 100.55 | 100.00 | 100.55 | 100.55 | 0.57% | 43 |
| Nov 12, 2025 | 96.66 | 99.98 | 96.66 | 99.98 | 99.98 | 4.45% | 76 |
| Nov 10, 2025 | 96.54 | 96.54 | 95.72 | 95.72 | 95.72 | - | 176 |
| Nov 7, 2025 | 104.40 | 104.40 | 95.72 | 95.72 | 95.72 | -8.31% | 401 |
| Nov 6, 2025 | 102.95 | 105.55 | 102.20 | 104.40 | 104.40 | 8.75% | 117 |
| Nov 5, 2025 | 96.14 | 96.14 | 96.00 | 96.00 | 96.00 | -1.36% | 73 |
| Nov 4, 2025 | 98.14 | 98.14 | 97.32 | 97.32 | 97.32 | -4.87% | 321 |
| Nov 3, 2025 | 103.30 | 104.10 | 102.30 | 102.30 | 102.30 | -9.55% | 750 |