AstraZeneca PLC (ETR:ZEG)
Germany · Delayed Price · Currency is EUR 155.95
-0.20 (-0.13%)
At close: Dec 22, 2025
AstraZeneca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 155.45 | 156.05 | 154.50 | 155.95 | 155.95 | -0.13% | 1,923 |
| Dec 19, 2025 | 155.20 | 156.55 | 154.15 | 156.15 | 156.15 | 0.87% | 6,861 |
| Dec 18, 2025 | 153.65 | 155.10 | 153.00 | 154.80 | 154.80 | 0.10% | 17,385 |
| Dec 17, 2025 | 154.55 | 155.70 | 154.25 | 154.65 | 154.65 | 0.23% | 12,330 |
| Dec 16, 2025 | 156.15 | 156.15 | 153.45 | 154.30 | 154.30 | -0.45% | 12,566 |
| Dec 15, 2025 | 153.10 | 155.25 | 152.65 | 155.00 | 155.00 | 1.24% | 6,158 |
| Dec 12, 2025 | 153.80 | 154.45 | 152.45 | 153.10 | 153.10 | -1.38% | 8,973 |
| Dec 11, 2025 | 155.20 | 156.20 | 154.40 | 155.25 | 155.25 | 0.55% | 5,593 |
| Dec 10, 2025 | 155.20 | 158.40 | 154.25 | 154.40 | 154.40 | -0.68% | 14,125 |
| Dec 9, 2025 | 157.25 | 158.00 | 155.30 | 155.45 | 155.45 | 0.10% | 11,741 |
| Dec 8, 2025 | 155.45 | 156.55 | 154.60 | 155.30 | 155.30 | -0.29% | 8,564 |
| Dec 5, 2025 | 155.75 | 156.50 | 155.15 | 155.75 | 155.75 | 0.65% | 13,705 |
| Dec 4, 2025 | 155.80 | 156.00 | 154.40 | 154.75 | 154.75 | -1.15% | 8,147 |
| Dec 3, 2025 | 156.70 | 157.10 | 155.10 | 156.55 | 156.55 | -0.19% | 8,381 |
| Dec 2, 2025 | 156.10 | 157.10 | 155.55 | 156.85 | 156.85 | -0.41% | 13,903 |
| Dec 1, 2025 | 159.25 | 160.20 | 157.15 | 157.50 | 157.50 | -1.19% | 12,130 |
| Nov 28, 2025 | 159.80 | 160.30 | 159.00 | 159.40 | 159.40 | -0.06% | 16,217 |
| Nov 27, 2025 | 161.25 | 161.50 | 159.15 | 159.50 | 159.50 | -1.18% | 6,551 |
| Nov 26, 2025 | 160.80 | 162.00 | 159.60 | 161.40 | 161.40 | 0.37% | 10,207 |
| Nov 25, 2025 | 158.25 | 160.95 | 157.65 | 160.80 | 160.80 | 1.45% | 8,601 |
| Nov 24, 2025 | 157.85 | 158.70 | 156.90 | 158.50 | 158.50 | 0.70% | 6,708 |
| Nov 21, 2025 | 153.90 | 157.40 | 153.90 | 157.40 | 157.40 | 1.48% | 8,121 |
| Nov 20, 2025 | 155.05 | 156.40 | 154.90 | 155.10 | 155.10 | 0.55% | 4,542 |
| Nov 19, 2025 | 153.95 | 155.85 | 153.40 | 154.25 | 154.25 | 0.29% | 7,246 |
| Nov 18, 2025 | 156.50 | 157.15 | 152.80 | 153.80 | 153.80 | -0.52% | 15,730 |
| Nov 17, 2025 | 153.75 | 155.20 | 153.40 | 154.60 | 154.60 | 0.85% | 11,007 |
| Nov 14, 2025 | 151.65 | 153.75 | 151.65 | 153.30 | 153.30 | 0.36% | 9,874 |
| Nov 13, 2025 | 152.35 | 152.95 | 151.10 | 152.75 | 152.75 | -0.10% | 5,025 |
| Nov 12, 2025 | 153.60 | 153.60 | 151.80 | 152.90 | 152.90 | -0.13% | 8,224 |
| Nov 11, 2025 | 151.80 | 153.45 | 151.00 | 153.10 | 153.10 | 2.51% | 10,684 |
| Nov 10, 2025 | 146.85 | 150.10 | 146.55 | 149.35 | 149.35 | 1.95% | 10,366 |
| Nov 7, 2025 | 145.30 | 147.00 | 144.75 | 146.50 | 146.50 | 0.48% | 11,767 |
| Nov 6, 2025 | 141.10 | 147.50 | 140.65 | 145.80 | 145.80 | 2.93% | 22,302 |
| Nov 5, 2025 | 141.60 | 142.65 | 141.30 | 141.65 | 141.65 | -0.35% | 5,728 |
| Nov 4, 2025 | 140.95 | 142.35 | 139.20 | 142.15 | 142.15 | 0.82% | 9,387 |
| Nov 3, 2025 | 142.60 | 143.10 | 140.85 | 141.00 | 141.00 | -0.67% | 4,325 |
| Oct 31, 2025 | 142.50 | 142.90 | 141.50 | 141.95 | 141.95 | -0.46% | 5,751 |
| Oct 30, 2025 | 141.55 | 142.80 | 140.85 | 142.60 | 142.60 | 0.11% | 5,842 |
| Oct 29, 2025 | 142.75 | 144.05 | 141.25 | 142.45 | 142.45 | 0.67% | 4,916 |
| Oct 28, 2025 | 143.65 | 144.85 | 141.50 | 141.50 | 141.50 | -1.63% | 17,323 |
| Oct 27, 2025 | 143.70 | 144.50 | 142.75 | 143.85 | 143.85 | 0.31% | 13,333 |
| Oct 24, 2025 | 143.90 | 144.20 | 142.35 | 143.40 | 143.40 | - | 9,895 |
| Oct 23, 2025 | 143.40 | 144.40 | 143.35 | 143.40 | 143.40 | -0.80% | 11,824 |
| Oct 22, 2025 | 142.75 | 145.25 | 142.70 | 144.55 | 144.55 | 0.63% | 14,780 |
| Oct 21, 2025 | 143.50 | 144.55 | 143.30 | 143.65 | 143.65 | -0.76% | 15,737 |
| Oct 20, 2025 | 145.05 | 146.20 | 144.55 | 144.75 | 144.75 | 0.28% | 12,329 |
| Oct 17, 2025 | 143.15 | 144.35 | 141.90 | 144.35 | 144.35 | -0.24% | 27,823 |
| Oct 16, 2025 | 144.00 | 145.10 | 142.80 | 144.70 | 144.70 | -0.62% | 11,961 |
| Oct 15, 2025 | 145.50 | 145.90 | 142.85 | 145.60 | 145.60 | -0.31% | 17,502 |
| Oct 14, 2025 | 145.15 | 147.10 | 145.15 | 146.05 | 146.05 | -0.27% | 13,165 |