Get the Stockscreener App
14.77
8.58%
1.14
Zalando SE ADR Stock (ZLNDY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 17, 2025 | $14.90 | $14.58 | $0.32 | 31,519.0 | +8.36% |
| Dec 10, 2025 | $13.64 | $13.41 | $0.23 | 15,440.0 | +0.66% |
| Dec 09, 2025 | $13.59 | $13.29 | $0.30 | 26,932.0 | +0.97% |
| Dec 08, 2025 | $13.64 | $13.37 | $0.27 | 35,376.0 | -2.69% |
| Dec 05, 2025 | $13.88 | $13.74 | $0.145 | 33,000.0 | +0.73% |
| Dec 04, 2025 | $13.96 | $13.65 | $0.31 | 15,497.0 | -0.87% |
| Dec 03, 2025 | $13.80 | $13.64 | $0.16 | 20,177.0 | +2.37% |
| Dec 02, 2025 | $13.48 | $13.40 | $0.08 | 36,596.0 | -1.03% |
| Dec 01, 2025 | $13.70 | $13.42 | $0.28 | 71,619.0 | +1.43% |
| Nov 28, 2025 | $13.45 | $13.28 | $0.17 | 9,153.0 | +1.04% |
| Nov 26, 2025 | $13.31 | $12.96 | $0.35 | 49,482.0 | +2.23% |
| Nov 25, 2025 | $13.01 | $12.73 | $0.28 | 87,494.0 | +2.12% |
| Nov 24, 2025 | $12.77 | $12.64 | $0.13 | 42,325.0 | -0.39% |
| Nov 21, 2025 | $12.85 | $12.61 | $0.24 | 64,760.0 | +0.63% |
| Nov 20, 2025 | $12.98 | $12.70 | $0.28 | 76,187.0 | -2.76% |
| Nov 19, 2025 | $13.20 | $13.03 | $0.177 | 68,696.0 | +1.48% |
| Nov 18, 2025 | $12.94 | $12.79 | $0.15 | 58,131.0 | +1.34% |
Zalando SE ADR Stock (ZLNDY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Zalando SE ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZLNDY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Zalando SE ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Zalando SE ADR Stock (ZLNDY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $14.90 | $13.29 | $1.61 | 286,156.0 | +9.99% |
| Nov, 2025 | $14.27 | $12.61 | $1.66 | 928,068.0 | -3.95% |
| Oct, 2025 | $16.26 | $13.90 | $2.36 | 490,306.0 | -8.60% |
| Sep, 2025 | $16.33 | $13.35 | $2.98 | 1,619,626.0 | +9.96% |
| Aug, 2025 | $15.68 | $13.14 | $2.53 | 495,325.0 | -4.73% |
| Jul, 2025 | $17.15 | $14.56 | $2.59 | 244,826.0 | -11.62% |
| Jun, 2025 | $18.54 | $15.00 | $3.54 | 297,567.0 | -7.35% |
| May, 2025 | $18.60 | $16.85 | $1.75 | 255,660.0 | -2.89% |
| Apr, 2025 | $20.64 | $15.61 | $5.03 | 368,860.0 | +6.25% |
| Mar, 2025 | $18.78 | $16.48 | $2.30 | 219,726.0 | -3.73% |
| Feb, 2025 | $20.64 | $17.78 | $2.86 | 185,231.0 | -3.18% |
| Jan, 2025 | $18.88 | $14.33 | $4.55 | 300,548.0 | +9.12% |
Zalando SE ADR Stock (ZLNDY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $18.67 | $15.46 | $3.21 | 231,363.0 | +9.09% |
| Nov, 2024 | $15.60 | $13.78 | $1.82 | 275,376.0 | +3.74% |
| Oct, 2024 | $17.10 | $14.85 | $2.25 | 333,795.0 | -9.26% |
| Sep, 2024 | $16.62 | $11.55 | $5.07 | 721,306.0 | +27.41% |
| Aug, 2024 | $13.92 | $11.49 | $2.43 | 744,405.0 | +0.74% |
| Jul, 2024 | $13.37 | $12.08 | $1.29 | 788,592.0 | +10.45% |
| Jun, 2024 | $13.34 | $11.35 | $1.99 | 599,710.0 | -11.76% |
| May, 2024 | $14.30 | $12.31 | $1.99 | 674,717.0 | +1.15% |
| Apr, 2024 | $14.55 | $12.95 | $1.61 | 862,871.0 | -8.63% |
| Mar, 2024 | $14.41 | $10.01 | $4.40 | 1,163,466.0 | +35.17% |
| Feb, 2024 | $10.85 | $9.73 | $1.12 | 2,333,556.0 | +4.98% |
| Jan, 2024 | $11.45 | $8.68 | $2.77 | 2,312,627.0 | -15.15% |
Zalando SE ADR Stock (ZLNDY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $12.70 | $10.89 | $1.81 | 682,237.0 | -0.80% |
| Nov, 2023 | $13.28 | $10.78 | $2.50 | 1,058,703.0 | +2.14% |
| Oct, 2023 | $12.35 | $10.45 | $1.90 | 2,695,235.0 | +5.79% |
| Sep, 2023 | $15.63 | $10.78 | $4.85 | 864,256.0 | -28.89% |
| Aug, 2023 | $17.21 | $14.17 | $3.04 | 357,032.0 | -9.70% |
| Jul, 2023 | $17.39 | $12.99 | $4.40 | 353,737.0 | +19.75% |
| Jun, 2023 | $15.30 | $12.99 | $2.31 | 526,046.0 | -0.83% |
| May, 2023 | $20.67 | $14.30 | $6.37 | 314,769.0 | -29.32% |
| Apr, 2023 | $21.06 | $19.41 | $1.65 | 168,853.0 | -1.73% |
| Mar, 2023 | $21.00 | $17.69 | $3.31 | 387,050.0 | +5.35% |
| Feb, 2023 | $24.68 | $19.78 | $4.90 | 350,861.0 | -14.73% |
| Jan, 2023 | $23.80 | $18.85 | $4.95 | 562,260.0 | +31.60% |
1.02%
6.78%
Cap:
|
Volume (24h):