AstraZeneca PLC (ETR:ZEG)
Germany · Delayed Price · Currency is EUR 146.50
+0.70 (0.48%)
Nov 7, 2025, 5:35 PM CET
AstraZeneca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 147.55 | 148.20 | 145.35 | 146.45 | 146.45 | -0.07% | 12,810 |
| Oct 10, 2025 | 146.85 | 148.25 | 146.55 | 146.55 | 146.55 | -1.45% | 12,369 |
| Oct 9, 2025 | 147.10 | 149.05 | 146.75 | 148.70 | 148.70 | 0.71% | 15,129 |
| Oct 8, 2025 | 147.95 | 149.50 | 147.50 | 147.65 | 147.65 | 0.24% | 18,561 |
| Oct 7, 2025 | 146.00 | 147.55 | 145.95 | 147.30 | 147.30 | 0.48% | 13,185 |
| Oct 6, 2025 | 146.35 | 147.95 | 146.00 | 146.60 | 146.60 | 1.21% | 24,497 |
| Oct 3, 2025 | 142.55 | 144.95 | 142.55 | 144.85 | 144.85 | 1.47% | 10,314 |
| Oct 2, 2025 | 144.45 | 144.65 | 141.65 | 142.75 | 142.75 | -0.28% | 17,652 |
| Oct 1, 2025 | 132.55 | 143.15 | 132.35 | 143.15 | 143.15 | 11.57% | 83,969 |
| Sep 30, 2025 | 126.35 | 128.80 | 125.25 | 128.30 | 128.30 | 1.06% | 19,488 |
| Sep 29, 2025 | 127.65 | 128.35 | 125.80 | 126.95 | 126.95 | 0.47% | 12,400 |
| Sep 26, 2025 | 124.15 | 126.50 | 124.15 | 126.35 | 126.35 | 0.60% | 11,251 |
| Sep 25, 2025 | 128.10 | 128.10 | 125.60 | 125.60 | 125.60 | -2.22% | 16,551 |
| Sep 24, 2025 | 128.75 | 128.85 | 127.25 | 128.45 | 128.45 | -0.70% | 19,899 |
| Sep 23, 2025 | 130.95 | 131.10 | 129.15 | 129.35 | 129.35 | -2.16% | 12,007 |
| Sep 22, 2025 | 129.45 | 132.25 | 129.30 | 132.20 | 132.20 | 1.65% | 7,326 |
| Sep 19, 2025 | 130.15 | 131.40 | 129.70 | 130.05 | 130.05 | 0.50% | 15,001 |
| 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 |