Get the Stockscreener App
20.31
25.19%
4.109
Zalando SE ADR Stock (ZLNDY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 23, 2025 | $20.64 | $20.23 | $0.41 | 13,957.0 | +26.28% |
| Apr 04, 2025 | $16.67 | $16.00 | $0.67 | 24,261.0 | -8.31% |
| Apr 03, 2025 | $17.91 | $17.63 | $0.285 | 10,140.0 | -2.66% |
| Apr 02, 2025 | $18.15 | $17.80 | $0.3475 | 31,038.0 | +4.85% |
| Apr 01, 2025 | $17.52 | $17.22 | $0.30 | 18,134.0 | +0.17% |
| Mar 31, 2025 | $17.28 | $16.91 | $0.37 | 20,877.0 | -0.83% |
| Mar 28, 2025 | $17.56 | $17.41 | $0.155 | 5,377.0 | -2.11% |
| Mar 27, 2025 | $17.80 | $17.61 | $0.19 | 4,974.0 | +4.71% |
| Mar 26, 2025 | $17.37 | $16.94 | $0.43 | 8,551.0 | -0.76% |
| Mar 25, 2025 | $17.13 | $16.90 | $0.23 | 10,740.0 | +0.53% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $20.64 | $16.00 | $4.64 | 97,530.0 | +18.39% |
| 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 | 293,914.0 | +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 | 788,777.0 | +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 | 862,675.0 | -8.63% |
| Mar, 2024 | $14.41 | $10.01 | $4.40 | 1,161,809.0 | +35.17% |
| Feb, 2024 | $10.85 | $9.73 | $1.12 | 2,324,988.0 | +4.98% |
| Jan, 2024 | $11.45 | $8.68 | $2.77 | 2,303,758.0 | -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% |
2.04%
0.70%
Cap:
|
Volume (24h):