Skip to main content
logo
AstraZeneca PLC (ETR:ZEG)
Germany flag Germany · Delayed Price · Currency is EUR
160.70
+0.95 (0.59%)
At close: Feb 5, 2026

AstraZeneca Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 2026158.90161.20157.90160.70158.870.59%14,221
Feb 4, 2026158.55161.35158.50159.75157.93-0.41%18,731
Feb 3, 2026160.45161.45158.60160.40158.57-1.66%9,567
Feb 2, 2026157.10163.10157.10163.10161.243.82%7,033
Jan 30, 2026154.70157.10154.70157.10155.310.96%7,868
Jan 29, 2026155.55156.65154.85155.60153.83-0.45%10,842
Jan 28, 2026158.25158.35155.45156.30154.52-2.31%14,425
Jan 27, 2026159.05160.90158.50160.00158.180.66%8,279
Jan 26, 2026156.60158.95156.30158.95157.141.24%11,279
Jan 23, 2026156.80157.65156.00157.00155.210.58%5,756
Jan 22, 2026155.70156.25154.20156.10154.322.03%8,595
Jan 21, 2026154.00154.50152.60153.00151.26-1.32%14,389
Jan 20, 2026158.05158.05152.40155.05153.29-3.84%17,476
Jan 19, 2026163.25163.25160.25161.25159.42-0.62%6,573
Jan 16, 2026162.10163.40161.20162.25160.400.34%15,139
Jan 15, 2026165.35166.30161.20161.70159.86-2.06%7,182
Jan 14, 2026163.45166.05163.45165.10163.222.39%11,402
Jan 13, 2026162.20162.25159.40161.25159.42-0.98%6,233
Jan 12, 2026161.95164.10160.20162.85161.00-0.52%15,919
Jan 9, 2026161.90165.00161.90163.70161.840.12%6,604
Jan 8, 2026162.45164.50162.45163.50161.64-0.27%8,661
Jan 7, 2026163.75165.10162.25163.95162.081.14%13,131
Jan 6, 2026155.15162.90155.05162.10160.265.02%6,277
Jan 5, 2026154.80156.40153.35154.35152.59-1.28%17,096
Jan 2, 2026158.45159.55156.35156.35154.57-0.95%3,246
Dec 30, 2025157.45158.10157.35157.85156.050.13%3,877
Dec 29, 2025157.50157.95156.85157.65155.860.25%12,041
Dec 23, 2025156.75158.00156.70157.25155.460.83%3,262
Dec 22, 2025155.45156.05154.50155.95154.18-0.13%1,923
Dec 19, 2025155.20156.55154.15156.15154.370.87%6,861
Dec 18, 2025153.65155.10153.00154.80153.040.10%17,385
Dec 17, 2025154.55155.70154.25154.65152.890.23%12,330
Dec 16, 2025156.15156.15153.45154.30152.54-0.45%12,566
Dec 15, 2025153.10155.25152.65155.00153.241.24%6,158
Dec 12, 2025153.80154.45152.45153.10151.36-1.38%8,973
Dec 11, 2025155.20156.20154.40155.25153.480.55%5,593
Dec 10, 2025155.20158.40154.25154.40152.64-0.68%14,125
Dec 9, 2025157.25158.00155.30155.45153.680.10%11,741
Dec 8, 2025155.45156.55154.60155.30153.53-0.29%8,564
Dec 5, 2025155.75156.50155.15155.75153.980.65%13,705
Dec 4, 2025155.80156.00154.40154.75152.99-1.15%8,147
Dec 3, 2025156.70157.10155.10156.55154.77-0.19%8,381
Dec 2, 2025156.10157.10155.55156.85155.07-0.41%13,903
Dec 1, 2025159.25160.20157.15157.50155.71-1.19%12,130
Nov 28, 2025159.80160.30159.00159.40157.59-0.06%16,217
Nov 27, 2025161.25161.50159.15159.50157.69-1.18%6,551
Nov 26, 2025160.80162.00159.60161.40159.560.37%10,207
Nov 25, 2025158.25160.95157.65160.80158.971.45%8,601
Nov 24, 2025157.85158.70156.90158.50156.700.70%6,708
Nov 21, 2025153.90157.40153.90157.40155.611.48%8,121