Get the Stockscreener App
15.69
0.51%
-0.08
After Hours:
15.40
-0.29
-1.85%
Zalando SE ADR Stock (ZLNDY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 06, 2025 | $15.75 | $15.60 | $0.155 | 5,001.0 | -0.51% |
| Oct 03, 2025 | $15.77 | $15.64 | $0.13 | 10,741.0 | -0.76% |
| Oct 02, 2025 | $15.91 | $15.62 | $0.29 | 54,775.0 | +2.71% |
| Oct 01, 2025 | $15.48 | $15.34 | $0.14 | 13,552.0 | +1.14% |
| Sep 30, 2025 | $15.36 | $15.24 | $0.12 | 18,200.0 | -0.09% |
| Sep 29, 2025 | $15.34 | $15.12 | $0.225 | 21,186.0 | -0.46% |
| Sep 26, 2025 | $15.38 | $15.31 | $0.065 | 9,059.0 | -1.91% |
| Sep 25, 2025 | $15.91 | $15.61 | $0.3005 | 28,245.0 | -2.55% |
| Sep 24, 2025 | $16.14 | $16.03 | $0.11 | 10,193.0 | +2.94% |
| Sep 23, 2025 | $15.70 | $15.57 | $0.126 | 8,615.0 | +0.26% |
| Sep 22, 2025 | $15.59 | $15.42 | $0.17 | 15,338.0 | +1.27% |
| Sep 19, 2025 | $15.49 | $15.34 | $0.15 | 10,642.0 | -3.56% |
| Sep 18, 2025 | $16.33 | $15.94 | $0.395 | 12,491.0 | +4.82% |
| Sep 17, 2025 | $15.39 | $15.12 | $0.27 | 30,598.0 | +0.24% |
| Sep 16, 2025 | $15.27 | $15.15 | $0.12 | 11,021.0 | +0.36% |
| Sep 15, 2025 | $15.16 | $14.96 | $0.195 | 26,867.0 | +2.37% |
| Sep 12, 2025 | $14.85 | $14.72 | $0.12 | 6,251.0 | -0.94% |
| Sep 11, 2025 | $15.14 | $14.87 | $0.27 | 17,347.0 | +0.71% |
| Sep 10, 2025 | $14.95 | $14.76 | $0.185 | 439,180.0 | -0.24% |
| Sep 09, 2025 | $14.90 | $14.82 | $0.08 | 13,687.0 | -2.24% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $15.91 | $15.34 | $0.57 | 84,069.0 | +2.58% |
| Sep, 2025 | $16.33 | $13.35 | $2.98 | 809,813.0 | +9.96% |
| Aug, 2025 | $15.68 | $13.14 | $2.53 | 408,093.0 | -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% |
3.26%
0.59%
Cap:
|
Volume (24h):