Zalando SE (BIT:1ZAL)
Italy
· Delayed Price · Currency is EUR 23.64
-0.03 (-0.13%)
At close: Dec 4, 2025
Zalando SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.20 | 24.20 | 23.70 | 23.77 | 23.77 | 0.55% | 1,300 |
| Dec 4, 2025 | 23.80 | 23.98 | 23.60 | 23.64 | 23.64 | -0.13% | 2,000 |
| Dec 3, 2025 | 23.55 | 23.55 | 23.55 | 23.67 | 23.67 | 1.94% | 45 |
| Dec 2, 2025 | 23.25 | 23.25 | 23.20 | 23.22 | 23.22 | -1.32% | 225 |
| Dec 1, 2025 | 22.77 | 23.49 | 22.77 | 23.53 | 23.53 | 2.39% | 1,400 |
| Nov 28, 2025 | 23.23 | 23.25 | 23.23 | 22.98 | 22.98 | -0.65% | 1,000 |
| Nov 27, 2025 | 23.12 | 23.12 | 23.12 | 23.13 | 23.13 | 0.87% | 100 |
| Nov 26, 2025 | 22.86 | 22.86 | 22.80 | 22.93 | 22.93 | 2.27% | 1,360 |
| Nov 25, 2025 | 22.08 | 22.08 | 22.08 | 22.42 | 22.42 | 1.40% | 100 |
| Nov 24, 2025 | 22.22 | 22.27 | 22.22 | 22.11 | 22.11 | -0.05% | 525 |
| Nov 21, 2025 | 21.89 | 22.07 | 21.89 | 22.12 | 22.12 | -1.95% | 26 |
| Nov 20, 2025 | 22.96 | 22.96 | 22.96 | 22.56 | 22.56 | -0.57% | 25 |
| Nov 19, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 1.98% | - |
| Nov 18, 2025 | 21.62 | 22.34 | 21.62 | 22.25 | 22.25 | 0.27% | 14 |
| Nov 17, 2025 | 22.63 | 22.63 | 22.37 | 22.19 | 22.19 | -3.52% | 795 |
| Nov 14, 2025 | 22.96 | 22.96 | 22.96 | 23.00 | 23.00 | -2.83% | 60 |
| Nov 13, 2025 | 23.60 | 23.90 | 23.50 | 23.67 | 23.67 | 0.94% | 2,950 |
| Nov 12, 2025 | 23.55 | 23.63 | 23.55 | 23.45 | 23.45 | 1.69% | 400 |
| Nov 11, 2025 | 22.81 | 22.81 | 22.81 | 23.06 | 23.06 | 2.08% | 20 |
| Nov 10, 2025 | 22.47 | 22.73 | 22.47 | 22.59 | 22.59 | 1.85% | 1,159 |
| Nov 7, 2025 | 23.26 | 23.26 | 22.29 | 22.18 | 22.18 | -8.65% | 1,965 |
| Nov 6, 2025 | 24.35 | 24.93 | 24.35 | 24.28 | 24.28 | 7.20% | 2,053 |
| Nov 5, 2025 | 22.47 | 22.55 | 22.46 | 22.65 | 22.65 | -0.57% | 1,181 |
| Nov 4, 2025 | 22.96 | 23.03 | 22.80 | 22.78 | 22.78 | -2.57% | 391 |
| Nov 3, 2025 | 24.00 | 24.25 | 23.54 | 23.38 | 23.38 | -3.87% | 499 |
| Oct 31, 2025 | 24.38 | 24.38 | 24.37 | 24.32 | 24.32 | -1.30% | 205 |
| Oct 30, 2025 | 24.50 | 24.50 | 24.47 | 24.64 | 24.64 | 0.41% | 111 |
| Oct 29, 2025 | 26.22 | 26.22 | 24.45 | 24.54 | 24.54 | -5.36% | 453 |
| Oct 28, 2025 | 25.98 | 25.98 | 25.98 | 25.93 | 25.93 | -1.22% | 161 |
| Oct 27, 2025 | 26.04 | 26.10 | 26.04 | 26.25 | 26.25 | -0.87% | 314 |
| Oct 24, 2025 | 26.30 | 26.30 | 26.30 | 26.48 | 26.48 | -0.30% | 8 |
| Oct 23, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.26% | - |
| Oct 22, 2025 | 26.38 | 26.58 | 26.38 | 26.49 | 26.49 | -0.60% | 161 |
| Oct 21, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.04% | - |
| Oct 20, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 1.52% | - |
| Oct 17, 2025 | 26.04 | 26.41 | 26.04 | 26.24 | 26.24 | -1.39% | 121 |
| Oct 16, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -1.26% | - |
| Oct 15, 2025 | 27.31 | 27.31 | 26.37 | 26.95 | 26.95 | -0.04% | 1,806 |
| Oct 14, 2025 | 27.48 | 27.48 | 27.36 | 26.96 | 26.96 | 1.66% | 384 |
| Oct 13, 2025 | 26.26 | 26.26 | 26.26 | 26.52 | 26.52 | 0.68% | 148 |
| Oct 10, 2025 | 27.30 | 27.30 | 26.90 | 26.34 | 26.34 | -3.02% | 258 |
| Oct 9, 2025 | 28.01 | 28.01 | 27.68 | 27.16 | 27.16 | -3.03% | 1,249 |
| Oct 8, 2025 | 26.91 | 27.95 | 26.91 | 28.01 | 28.01 | 5.10% | 2,019 |
| Oct 7, 2025 | 26.82 | 26.82 | 26.82 | 26.65 | 26.65 | -0.71% | 100 |
| Oct 6, 2025 | 26.97 | 27.12 | 26.73 | 26.84 | 26.84 | -0.26% | 436 |
| Oct 3, 2025 | 26.94 | 26.94 | 26.56 | 26.91 | 26.91 | -0.52% | 2,101 |
| Oct 2, 2025 | 26.96 | 26.96 | 26.80 | 27.05 | 27.05 | 2.85% | 4,041 |
| Oct 1, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.96% | - |
| Sep 30, 2025 | 26.11 | 26.11 | 26.11 | 26.05 | 26.05 | -0.50% | 100 |
| Sep 29, 2025 | 25.92 | 25.92 | 25.92 | 26.18 | 26.18 | -0.68% | 78 |