AstraZeneca PLC (ETR:ZEG)
Germany · Delayed Price · Currency is EUR 130.05
+0.65 (0.50%)
Sep 19, 2025, 5:36 PM CET
AstraZeneca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 130.15 | 131.40 | 129.70 | 130.05 | 130.05 | 0.50% | 14,544 |
| Sep 18, 2025 | 131.30 | 131.60 | 129.25 | 129.40 | 129.40 | -1.71% | 13,208 |
| Sep 17, 2025 | 130.00 | 131.65 | 129.75 | 131.65 | 131.65 | 0.61% | 17,105 |
| Sep 16, 2025 | 132.00 | 132.90 | 130.75 | 130.85 | 130.85 | -0.76% | 11,844 |
| Sep 15, 2025 | 133.85 | 134.15 | 131.35 | 131.85 | 131.85 | -3.44% | 17,789 |
| Sep 12, 2025 | 137.75 | 138.60 | 136.15 | 136.55 | 136.55 | -1.34% | 12,953 |
| Sep 11, 2025 | 138.60 | 138.80 | 137.65 | 138.40 | 138.40 | 0.33% | 15,190 |
| Sep 10, 2025 | 139.00 | 139.50 | 137.90 | 137.95 | 137.95 | -0.25% | 4,290 |
| Sep 9, 2025 | 137.85 | 138.65 | 137.40 | 138.30 | 138.30 | 0.18% | 18,819 |
| Sep 8, 2025 | 139.00 | 139.05 | 136.70 | 138.05 | 138.05 | -1.04% | 9,550 |
| Sep 5, 2025 | 140.00 | 140.80 | 139.40 | 139.50 | 139.50 | -0.92% | 4,854 |
| Sep 4, 2025 | 140.30 | 141.45 | 140.15 | 140.80 | 140.80 | 0.21% | 6,630 |
| Sep 3, 2025 | 137.60 | 140.65 | 137.60 | 140.50 | 140.50 | 2.67% | 12,471 |
| Sep 2, 2025 | 136.90 | 138.10 | 136.45 | 136.85 | 136.85 | -0.51% | 6,456 |
| Sep 1, 2025 | 137.55 | 137.85 | 136.25 | 137.55 | 137.55 | 0.92% | 9,278 |
| Aug 29, 2025 | 137.05 | 137.05 | 136.05 | 136.30 | 136.30 | -0.44% | 7,801 |
| Aug 28, 2025 | 137.50 | 137.85 | 136.25 | 136.90 | 136.90 | -0.58% | 14,538 |
| Aug 27, 2025 | 137.85 | 138.65 | 137.30 | 137.70 | 137.70 | 0.36% | 5,455 |
| Aug 26, 2025 | 137.35 | 139.95 | 136.25 | 137.20 | 137.20 | 0.15% | 10,053 |
| Aug 25, 2025 | 138.45 | 139.60 | 136.90 | 137.00 | 137.00 | -0.98% | 14,753 |
| Aug 22, 2025 | 138.30 | 140.15 | 138.20 | 138.35 | 138.35 | -0.68% | 11,876 |
| Aug 21, 2025 | 138.50 | 139.55 | 137.70 | 139.30 | 139.30 | 0.72% | 12,283 |
| Aug 20, 2025 | 136.60 | 139.10 | 136.60 | 138.30 | 138.30 | 1.58% | 7,441 |
| Aug 19, 2025 | 135.95 | 136.55 | 135.50 | 136.15 | 136.15 | 0.11% | 7,284 |
| Aug 18, 2025 | 135.05 | 136.60 | 134.95 | 136.00 | 136.00 | 1.27% | 27,905 |
| Aug 15, 2025 | 135.15 | 135.15 | 133.90 | 134.30 | 134.30 | -0.26% | 4,243 |
| Aug 14, 2025 | 132.70 | 134.65 | 132.45 | 134.65 | 134.65 | 1.81% | 9,515 |
| Aug 13, 2025 | 129.35 | 132.50 | 129.35 | 132.25 | 132.25 | 3.16% | 3,344 |
| Aug 12, 2025 | 128.10 | 128.50 | 127.60 | 128.20 | 128.20 | 0.47% | 9,266 |
| Aug 11, 2025 | 127.80 | 128.30 | 127.05 | 127.60 | 127.60 | 1.35% | 7,620 |
| Aug 8, 2025 | 127.05 | 127.10 | 125.60 | 125.90 | 125.90 | -0.24% | 7,777 |
| Aug 7, 2025 | 124.70 | 126.60 | 123.90 | 126.20 | 126.20 | -0.36% | 6,358 |
| Aug 6, 2025 | 128.50 | 129.00 | 126.65 | 126.65 | 125.77 | -1.67% | 14,907 |
| Aug 5, 2025 | 129.20 | 129.70 | 128.40 | 128.80 | 127.90 | 0.63% | 9,382 |
| Aug 4, 2025 | 127.15 | 128.10 | 125.95 | 128.00 | 127.11 | 0.55% | 9,870 |
| Aug 1, 2025 | 127.25 | 128.15 | 125.55 | 127.30 | 126.41 | -2.94% | 14,156 |
| Jul 31, 2025 | 133.40 | 133.75 | 130.55 | 131.15 | 130.24 | -1.32% | 17,864 |
| Jul 30, 2025 | 128.50 | 133.10 | 128.50 | 132.90 | 131.97 | 2.90% | 27,000 |
| Jul 29, 2025 | 125.85 | 129.60 | 124.90 | 129.15 | 128.25 | 3.82% | 30,454 |
| Jul 28, 2025 | 125.80 | 125.80 | 123.50 | 124.40 | 123.53 | 0.40% | 17,142 |
| Jul 25, 2025 | 124.75 | 125.35 | 123.70 | 123.90 | 123.04 | -1.20% | 4,504 |
| Jul 24, 2025 | 124.45 | 126.85 | 124.30 | 125.40 | 124.53 | 1.50% | 7,356 |
| Jul 23, 2025 | 121.95 | 123.65 | 121.95 | 123.55 | 122.69 | 3.30% | 13,755 |
| Jul 22, 2025 | 118.25 | 120.55 | 117.95 | 119.60 | 118.77 | 1.10% | 9,874 |
| Jul 21, 2025 | 118.75 | 119.00 | 118.10 | 118.30 | 117.47 | -0.71% | 12,533 |
| Jul 18, 2025 | 119.70 | 119.70 | 118.60 | 119.15 | 118.32 | -0.42% | 8,816 |
| Jul 17, 2025 | 119.90 | 121.50 | 119.65 | 119.65 | 118.82 | -0.66% | 9,182 |
| Jul 16, 2025 | 120.55 | 121.80 | 119.45 | 120.45 | 119.61 | -0.78% | 10,719 |
| Jul 15, 2025 | 123.45 | 123.55 | 121.15 | 121.40 | 120.55 | -1.38% | 13,093 |
| Jul 14, 2025 | 122.65 | 124.30 | 122.00 | 123.10 | 122.24 | 1.65% | 16,938 |