Get the Stockscreener App
17.41
3.00%
-0.538
After Hours:
17.41
0.003
+0.02%
Zalando SE ADR Stock (ZLNDY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 15, 2025 | $17.44 | $17.34 | $0.103 | 13,020.0 | -3.00% |
| May 13, 2025 | $17.96 | $17.81 | $0.148 | 25,110.0 | +2.08% |
| May 12, 2025 | $17.58 | $17.44 | $0.14 | 15,775.0 | -1.35% |
| May 09, 2025 | $17.88 | $17.70 | $0.1825 | 20,799.0 | +1.47% |
| May 08, 2025 | $17.68 | $17.53 | $0.15 | 13,560.0 | +3.67% |
| May 07, 2025 | $17.23 | $16.94 | $0.2875 | 8,327.0 | -5.84% |
| May 06, 2025 | $18.12 | $17.55 | $0.57 | 14,711.0 | +0.73% |
| May 05, 2025 | $18.23 | $17.86 | $0.37 | 6,056.0 | -3.30% |
| May 02, 2025 | $18.57 | $18.45 | $0.12 | 19,670.0 | +2.33% |
| May 01, 2025 | $18.60 | $18.02 | $0.576 | 12,792.0 | -1.69% |
| Apr 30, 2025 | $18.37 | $17.96 | $0.414 | 7,812.0 | -4.82% |
| Apr 29, 2025 | $19.29 | $19.14 | $0.15 | 10,198.0 | -0.88% |
| Apr 28, 2025 | $19.58 | $19.22 | $0.365 | 12,250.0 | +0.01% |
| Apr 25, 2025 | $19.66 | $19.46 | $0.195 | 10,330.0 | -3.81% |
| Apr 24, 2025 | $20.26 | $20.06 | $0.20 | 10,417.0 | -1.11% |
| Apr 23, 2025 | $20.64 | $20.23 | $0.41 | 14,351.0 | +1.36% |
| Apr 22, 2025 | $20.38 | $20.06 | $0.3225 | 15,844.0 | +5.29% |
| Apr 21, 2025 | $19.27 | $18.91 | $0.36 | 14,234.0 | -1.34% |
| Apr 17, 2025 | $19.55 | $19.39 | $0.16 | 12,455.0 | +2.41% |
| Apr 16, 2025 | $19.38 | $18.90 | $0.483 | 9,270.0 | -0.59% |
| Apr 15, 2025 | $19.22 | $19.01 | $0.204 | 7,425.0 | +1.30% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $18.60 | $16.94 | $1.66 | 149,820.0 | -5.19% |
| 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 | 291,222.0 | +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% |
0.65%
4.15%
Cap:
|
Volume (24h):