Zalando SE - ZAL.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21	20.69	20.69	21.1	20.65	1.58M
February 19, 2026	21.1	21.03	21.03	21.52	21.03	1.04M
February 18, 2026	21.65	21.16	21.16	21.65	20.78	2M
February 17, 2026	21.04	21.56	21.56	21.73	21.04	1.69M
February 16, 2026	20.75	21.14	21.14	21.36	20.64	1.42M
February 13, 2026	20.74	20.51	20.51	21	20.35	1.65M
February 12, 2026	21.2	20.68	20.68	21.33	20.62	2.04M
February 11, 2026	22.26	20.9	20.9	22.26	20.9	2.56M
February 10, 2026	21.5	22.4	22.4	22.64	21.41	1.81M
February 09, 2026	21.34	21.41	21.41	21.69	21.06	1.05M
February 06, 2026	21.7	21.29	21.29	21.71	21.03	1.07M
February 05, 2026	21.91	21.78	21.78	22.18	21.43	1.34M
February 04, 2026	21.59	21.66	21.66	22.17	21.14	1.66M
February 03, 2026	24.5	21.48	21.48	24.5	20.85	8.48M
February 02, 2026	24.31	24.43	24.43	24.79	24.08	1.01M
January 30, 2026	24.07	24.34	24.34	24.56	23.98	890,047
January 29, 2026	24.46	24.28	24.28	24.91	24.03	1.34M
January 28, 2026	24.06	24.11	24.11	24.27	23.8	924,418
January 27, 2026	23.76	24.06	24.06	24.06	23.54	1.13M
January 26, 2026	23.93	23.65	23.65	24.04	23.4	1.26M
January 23, 2026	24.76	23.96	23.96	24.84	23.72	2.1M
January 22, 2026	24.77	24.99	24.99	25.09	24.59	925,992
January 21, 2026	24.64	24.39	24.39	24.7	24.14	1.03M
January 20, 2026	25.32	24.75	24.75	25.35	24.37	1.65M
January 19, 2026	25.1	25.46	25.46	25.59	24.83	790,505
January 16, 2026	25.25	25.72	25.72	26.13	24.82	1.88M
January 15, 2026	25.56	25.28	25.28	25.96	25.28	1.06M
January 14, 2026	26.42	25.51	25.51	26.43	25.28	1.41M
January 13, 2026	25.75	26.38	26.38	26.81	25.75	1.69M
January 12, 2026	25	25.09	25.09	25.75	25	1.32M
January 09, 2026	25.06	24.94	24.94	25.73	24.66	1.22M
January 08, 2026	25.7	24.98	24.98	25.85	24.42	1.75M
January 07, 2026	24.44	25.57	25.57	25.64	24.19	1.83M
January 06, 2026	24.8	24.44	24.44	24.96	24.06	1.31M
January 05, 2026	24.71	24.51	24.51	24.82	23.82	1.29M
January 02, 2026	25.48	24.66	24.66	25.74	24.56	885,083
December 30, 2025	25.25	25.34	25.34	25.34	25.07	346,620
December 29, 2025	25	25.29	25.29	25.37	24.93	902,598
December 23, 2025	25.4	24.92	24.9	25.66	24.84	699,900
December 22, 2025	25.01	25.28	25.37	25.28	24.88	1.15M
December 19, 2025	25.6	24.98	24.98	25.88	24.82	2.1M
December 18, 2025	25.45	25.52	25.52	25.91	25.43	1.36M
December 17, 2025	24.76	25.46	25.46	25.54	24.34	2.06M
December 16, 2025	23.53	24.6	24.6	24.69	23.49	1.87M
December 15, 2025	23.2	23.59	23.59	23.69	23.11	1.19M
December 12, 2025	22.97	23.07	23.07	23.43	22.87	846,594
December 11, 2025	23.23	23.06	23.06	23.65	23.06	1.04M
December 10, 2025	23.21	23.32	23.32	23.38	23.04	619,332
December 09, 2025	23.1	23.4	23.4	23.4	22.81	872,790
December 08, 2025	23.78	23.11	23.11	24.11	23.08	977,674
December 05, 2025	23.47	23.73	23.73	24.3	23.45	1.02M
December 04, 2025	23.78	23.58	23.58	24.17	23.53	969,687
December 03, 2025	23.37	23.63	23.63	23.69	23.22	976,723
December 02, 2025	23.48	23.22	23.22	23.5	23.08	864,270
December 01, 2025	23.07	23.56	23.56	23.6	22.67	1.02M
November 28, 2025	23.03	23.2	23.2	23.28	22.92	589,980
November 27, 2025	22.99	23.12	23.12	23.17	22.92	502,918
November 26, 2025	22.64	22.96	22.96	23.03	22.49	956,491
November 25, 2025	22.05	22.42	22.42	22.43	21.75	1.73M
November 24, 2025	22.35	22.11	22.11	22.37	21.96	1.45M

Zalando SE (ZAL.DE) XETRA