AstraZeneca PLC (ETR:ZEG)
Germany · Delayed Price · Currency is EUR 146.55
-2.15 (-1.45%)
Oct 10, 2025, 5:35 PM CET
AstraZeneca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |