Zalando SE(ZLNDY)
$15.70-0.05 (-0.32%)
ZLNDY
Zalando SE historical prices
$15.70
At close:-0.05 (-0.32%)
Want to see ZLNDY full AI Analyst Report?
Zalando SE (ZLNDY) Historical Prices
83 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.32% | 0 | 0.00 |
| Nov 12, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | +2.29% | 0 | 0.00 |
| Nov 11, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -2.29% | 0 | 0.00 |
| Nov 10, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | +2.00% | 0 | 0.00 |
| Nov 09, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.68% | 20,095 | 5.76 |
| Nov 06, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -3.37% | 0 | 0.00 |
| Nov 05, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | +3.68% | 0 | 0.00 |
| Nov 04, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | +8.93% | 0 | 0.00 |
| Nov 03, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -6.32% | 0 | 0.00 |
| Nov 02, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | +1.31% | 0 | 0.00 |
| Oct 30, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.15% | 0 | 0.00 |
| Oct 29, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | +2.79% | 0 | 0.00 |
| Oct 28, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -1.82% | 0 | 0.00 |
| Oct 27, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.94% | 0 | 0.00 |
| Oct 26, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.57% | 0 | 0.00 |
| Oct 23, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | +2.31% | 0 | 0.00 |
| Oct 22, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | +1.63% | 0 | 0.00 |
| Oct 21, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | +2.15% | 0 | 0.00 |
| Oct 20, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -2.65% | 0 | 0.00 |
| Oct 19, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | +2.29% | 0 | 0.00 |
| Oct 16, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | +2.00% | 0 | 0.00 |
| Oct 15, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | +4.53% | 0 | 0.00 |
| Oct 14, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -2.35% | 0 | 0.00 |
| Oct 13, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | +1.18% | 0 | 0.00 |
| Oct 12, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | +1.22% | 0 | 0.00 |
| Oct 09, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | +4.22% | 14,853 | 1.42 |
| Oct 08, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | +1.24% | 0 | 0.00 |
| Oct 07, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | +0.16% | 0 | 0.00 |
| Oct 06, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | +1.24% | 0 | 0.00 |
| Oct 05, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.84% | 0 | 0.00 |
| Oct 02, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | +0.35% | 0 | 0.00 |
| Oct 01, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -2.92% | 0 | 0.00 |
| Sep 30, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | +3.97% | 0 | 0.00 |
| Sep 29, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | +0.10% | 0 | 0.00 |
| Sep 28, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -1.37% | 0 | 0.00 |
| Sep 25, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.17% | 0 | 0.00 |
| Sep 24, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -1.26% | 0 | 0.00 |
| Sep 23, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.36% | 0 | 0.00 |
| Sep 22, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | +3.44% | 0 | 0.00 |
| Sep 21, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | +0.24% | 0 | 0.00 |
| Sep 18, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -1.49% | 0 | 0.00 |
| Sep 17, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | +1.03% | 0 | 0.00 |
| Sep 16, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -1.29% | 38,970 | 3.58 |
| Sep 15, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -3.67% | 0 | 0.00 |
| Sep 14, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | +0.54% | 0 | 0.00 |
| Sep 11, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | +0.11% | 0 | 0.00 |
| Sep 10, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -3.08% | 0 | 0.00 |
| Sep 09, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -1.70% | 0 | 0.00 |
| Sep 08, 2026 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -0.48% | 0 | 0.00 |
| Sep 07, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.00% | 0 | 0.00 |
