Get the Stockscreener App
14.33
1.27%
0.18
After Hours:
13.20
-1.13
-7.89%
Zalando SE ADR Stock (ZLNDY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 10, 2026 | $14.50 | $14.20 | $0.305 | 16,293.0 | +1.27% |
| Jun 09, 2026 | $14.24 | $13.90 | $0.34 | 80,613.0 | +2.69% |
| Jun 08, 2026 | $14.00 | $13.75 | $0.25 | 40,279.0 | -1.85% |
| Jun 05, 2026 | $14.31 | $13.97 | $0.335 | 58,319.0 | +2.03% |
| Jun 04, 2026 | $13.76 | $13.55 | $0.21 | 20,964.0 | +2.30% |
| Jun 03, 2026 | $13.79 | $13.44 | $0.35 | 19,536.0 | -1.39% |
| Jun 02, 2026 | $13.77 | $13.57 | $0.20 | 29,087.0 | +2.49% |
| Jun 01, 2026 | $13.40 | $13.20 | $0.20 | 21,869.0 | -1.71% |
| May 29, 2026 | $13.67 | $13.50 | $0.1747 | 30,185.0 | +2.50% |
| May 28, 2026 | $13.28 | $13.00 | $0.2765 | 26,699.0 | +0.15% |
| May 27, 2026 | $13.20 | $13.00 | $0.2035 | 37,368.0 | +1.93% |
| May 26, 2026 | $12.98 | $12.80 | $0.18 | 65,744.0 | +7.83% |
| May 22, 2026 | $12.13 | $12.00 | $0.13 | 40,592.0 | +0.08% |
| May 21, 2026 | $12.07 | $11.78 | $0.29 | 143,922.0 | +2.92% |
| May 20, 2026 | $11.72 | $11.30 | $0.415 | 70,886.0 | +3.01% |
| May 19, 2026 | $11.45 | $11.31 | $0.14 | 129,773.0 | -1.05% |
| May 18, 2026 | $11.62 | $11.29 | $0.33 | 137,264.0 | +2.88% |
| May 15, 2026 | $11.28 | $11.11 | $0.17 | 69,111.0 | -1.07% |
| May 14, 2026 | $11.35 | $11.19 | $0.16 | 191,798.0 | -0.62% |
| May 13, 2026 | $11.37 | $11.25 | $0.12 | 87,631.0 | +1.07% |
| May 12, 2026 | $11.21 | $10.90 | $0.3096 | 118,532.0 | -5.29% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $14.50 | $13.20 | $1.30 | 303,253.0 | +5.83% |
| May, 2026 | $13.67 | $10.90 | $2.77 | 1,557,939.0 | +9.81% |
| Apr, 2026 | $14.08 | $11.69 | $2.39 | 1,189,570.0 | +1.98% |
| Mar, 2026 | $13.85 | $11.26 | $2.59 | 2,430,137.0 | +0.09% |
| Feb, 2026 | $14.55 | $11.79 | $2.77 | 1,124,205.0 | -16.04% |
| Jan, 2026 | $15.46 | $13.88 | $1.58 | 665,362.0 | -2.53% |
Zalando SE ADR Stock (ZLNDY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $15.11 | $13.29 | $1.82 | 554,004.0 | +10.62% |
| Nov, 2025 | $14.27 | $12.61 | $1.66 | 928,068.0 | -3.95% |
| Oct, 2025 | $16.26 | $13.90 | $2.36 | 406,156.0 | -8.60% |
| 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 | 292,388.0 | +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% |
8.17%
2.83%
Cap:
|
Volume (24h):