Zalando SE (BIT:1ZAL)
Italy
· Delayed Price · Currency is EUR 26.36
-0.68 (-2.51%)
At close: Sep 26, 2025
Zalando SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 26.94 | 26.95 | 26.68 | 26.36 | 26.36 | -2.51% | 238 |
| Sep 25, 2025 | 27.70 | 27.70 | 27.09 | 27.04 | 27.04 | -1.99% | 531 |
| Sep 24, 2025 | 27.02 | 27.60 | 27.02 | 27.59 | 27.59 | 3.49% | 1,724 |
| Sep 23, 2025 | 26.66 | 26.72 | 26.59 | 26.66 | 26.66 | 1.21% | 2,386 |
| Sep 22, 2025 | 26.13 | 26.50 | 26.13 | 26.34 | 26.34 | 0.11% | 1,005 |
| Sep 19, 2025 | 26.79 | 26.98 | 26.41 | 26.31 | 26.31 | -3.34% | 1,123 |
| Sep 18, 2025 | 26.49 | 27.77 | 26.49 | 27.22 | 27.22 | 6.16% | 3,182 |
| Sep 17, 2025 | 25.76 | 25.76 | 25.76 | 25.64 | 25.64 | -0.16% | 14 |
| Sep 16, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.50% | - |
| Sep 15, 2025 | 25.78 | 25.78 | 25.78 | 25.81 | 25.81 | 2.14% | 1,010 |
| Sep 12, 2025 | 25.76 | 25.76 | 25.01 | 25.27 | 25.27 | -1.17% | 3,146 |
| Sep 11, 2025 | 25.55 | 25.66 | 25.54 | 25.57 | 25.57 | 0.35% | 2,008 |
| Sep 10, 2025 | 25.44 | 25.55 | 25.28 | 25.48 | 25.48 | 0.16% | 2,454 |
| Sep 9, 2025 | 25.74 | 25.86 | 25.49 | 25.44 | 25.44 | -1.78% | 1,273 |
| Sep 8, 2025 | 24.75 | 25.80 | 24.75 | 25.90 | 25.90 | 4.69% | 184 |
| Sep 5, 2025 | 24.71 | 24.99 | 24.71 | 24.74 | 24.74 | 1.10% | 650 |
| Sep 4, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 2.43% | - |
| Sep 3, 2025 | 23.48 | 24.00 | 23.48 | 23.89 | 23.89 | 3.60% | 31 |
| Sep 2, 2025 | 23.46 | 23.46 | 23.06 | 23.06 | 23.06 | -3.15% | 1,147 |
| Sep 1, 2025 | 24.18 | 24.18 | 24.18 | 23.81 | 23.81 | -0.25% | 41 |
| Aug 29, 2025 | 24.60 | 24.60 | 24.19 | 23.87 | 23.87 | -1.69% | 228 |
| Aug 28, 2025 | 24.20 | 24.20 | 24.20 | 24.28 | 24.28 | -0.90% | 150 |
| Aug 27, 2025 | 24.35 | 24.35 | 24.35 | 24.50 | 24.50 | -1.57% | 250 |
| Aug 26, 2025 | 24.98 | 24.98 | 24.93 | 24.89 | 24.89 | 0.85% | 301 |
| Aug 25, 2025 | 25.10 | 25.10 | 24.67 | 24.68 | 24.68 | -1.48% | 3,782 |
| Aug 22, 2025 | 24.32 | 24.69 | 24.32 | 25.05 | 25.05 | 2.66% | 1,382 |
| Aug 21, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.33% | - |
| Aug 20, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.12% | - |
| Aug 19, 2025 | 23.73 | 24.36 | 23.65 | 24.29 | 24.29 | 3.85% | 1,240 |
| Aug 18, 2025 | 25.60 | 25.60 | 23.11 | 23.39 | 23.39 | -0.55% | 2,247 |
| Aug 14, 2025 | 23.26 | 23.37 | 23.26 | 23.52 | 23.52 | 0.34% | 29 |
| Aug 13, 2025 | 23.48 | 23.67 | 23.48 | 23.44 | 23.44 | 2.45% | 2,067 |
| Aug 12, 2025 | 22.76 | 22.95 | 22.76 | 22.88 | 22.88 | -0.26% | 3,620 |
| Aug 11, 2025 | 25.55 | 25.55 | 22.98 | 22.94 | 22.94 | -1.80% | 2,173 |
| Aug 8, 2025 | 23.23 | 23.40 | 23.19 | 23.36 | 23.36 | 1.17% | 1,935 |
| Aug 7, 2025 | 23.05 | 23.50 | 23.05 | 23.09 | 23.09 | -0.30% | 1,701 |
| Aug 6, 2025 | 25.67 | 25.67 | 22.60 | 23.16 | 23.16 | -8.35% | 7,120 |
| Aug 5, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -1.40% | - |
| Aug 4, 2025 | 25.65 | 25.69 | 25.65 | 25.63 | 25.63 | 2.27% | 60 |
| Aug 1, 2025 | 25.59 | 25.59 | 25.34 | 25.06 | 25.06 | -2.53% | 201 |
| Jul 31, 2025 | 26.90 | 26.90 | 25.80 | 25.71 | 25.71 | -4.42% | 518 |
| Jul 30, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.49% | - |
| Jul 29, 2025 | 26.90 | 26.90 | 26.90 | 26.77 | 26.77 | 0.15% | 520 |
| Jul 28, 2025 | 28.54 | 28.54 | 26.87 | 26.73 | 26.73 | -2.09% | 672 |
| Jul 25, 2025 | 27.07 | 27.07 | 26.89 | 27.30 | 27.30 | 0.55% | 103 |
| Jul 24, 2025 | 27.38 | 27.38 | 27.33 | 27.15 | 27.15 | -0.91% | 31 |
| Jul 23, 2025 | 28.00 | 28.00 | 27.44 | 27.40 | 27.40 | -0.69% | 252 |
| Jul 22, 2025 | 27.47 | 27.47 | 27.23 | 27.59 | 27.59 | -0.25% | 4 |
| Jul 21, 2025 | 28.06 | 28.06 | 27.56 | 27.66 | 27.66 | -0.40% | 401 |
| Jul 18, 2025 | 28.02 | 28.02 | 28.02 | 27.77 | 27.77 | 0.25% | 100 |