AstraZeneca PLC (ETR:ZEG)
Germany · Delayed Price · Currency is EUR 160.70
+0.95 (0.59%)
Feb 5, 2026, 5:35 PM CET
ETR:ZEG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 158.90 | 161.20 | 157.90 | 160.70 | 157.95 | 0.59% | 14,221 |
| Feb 4, 2026 | 158.55 | 161.35 | 158.50 | 159.75 | 157.02 | -0.41% | 18,731 |
| Feb 3, 2026 | 160.45 | 161.45 | 158.60 | 160.40 | 157.66 | -1.66% | 9,567 |
| Feb 2, 2026 | 157.10 | 163.10 | 157.10 | 163.10 | 160.31 | 3.82% | 7,033 |
| Jan 30, 2026 | 154.70 | 157.10 | 154.70 | 157.10 | 154.42 | 0.96% | 7,868 |
| Jan 29, 2026 | 155.55 | 156.65 | 154.85 | 155.60 | 152.94 | -0.45% | 10,842 |
| Jan 28, 2026 | 158.25 | 158.35 | 155.45 | 156.30 | 153.63 | -2.31% | 14,425 |
| Jan 27, 2026 | 159.05 | 160.90 | 158.50 | 160.00 | 157.27 | 0.66% | 8,279 |
| Jan 26, 2026 | 156.60 | 158.95 | 156.30 | 158.95 | 156.23 | 1.24% | 11,279 |
| Jan 23, 2026 | 156.80 | 157.65 | 156.00 | 157.00 | 154.32 | 0.58% | 5,756 |
| Jan 22, 2026 | 155.70 | 156.25 | 154.20 | 156.10 | 153.43 | 2.03% | 8,595 |
| Jan 21, 2026 | 154.00 | 154.50 | 152.60 | 153.00 | 150.39 | -1.32% | 14,389 |
| Jan 20, 2026 | 158.05 | 158.05 | 152.40 | 155.05 | 152.40 | -3.84% | 17,476 |
| Jan 19, 2026 | 163.25 | 163.25 | 160.25 | 161.25 | 158.50 | -0.62% | 6,573 |
| Jan 16, 2026 | 162.10 | 163.40 | 161.20 | 162.25 | 159.48 | 0.34% | 15,139 |
| Jan 15, 2026 | 165.35 | 166.30 | 161.20 | 161.70 | 158.94 | -2.06% | 7,182 |
| Jan 14, 2026 | 163.45 | 166.05 | 163.45 | 165.10 | 162.28 | 2.39% | 11,402 |
| Jan 13, 2026 | 162.20 | 162.25 | 159.40 | 161.25 | 158.50 | -0.98% | 6,233 |
| Jan 12, 2026 | 161.95 | 164.10 | 160.20 | 162.85 | 160.07 | -0.52% | 15,919 |
| Jan 9, 2026 | 161.90 | 165.00 | 161.90 | 163.70 | 160.90 | 0.12% | 6,604 |
| Jan 8, 2026 | 162.45 | 164.50 | 162.45 | 163.50 | 160.71 | -0.27% | 8,661 |
| Jan 7, 2026 | 163.75 | 165.10 | 162.25 | 163.95 | 161.15 | 1.14% | 13,131 |
| Jan 6, 2026 | 155.15 | 162.90 | 155.05 | 162.10 | 159.33 | 5.02% | 6,277 |
| Jan 5, 2026 | 154.80 | 156.40 | 153.35 | 154.35 | 151.71 | -1.28% | 17,096 |
| Jan 2, 2026 | 158.45 | 159.55 | 156.35 | 156.35 | 153.68 | -0.95% | 3,246 |
| Dec 30, 2025 | 157.45 | 158.10 | 157.35 | 157.85 | 155.15 | 0.13% | 3,877 |
| Dec 29, 2025 | 157.50 | 157.95 | 156.85 | 157.65 | 154.96 | 0.25% | 12,041 |
| Dec 23, 2025 | 156.75 | 158.00 | 156.70 | 157.25 | 154.56 | 0.83% | 3,262 |
| Dec 22, 2025 | 155.45 | 156.05 | 154.50 | 155.95 | 153.29 | -0.13% | 1,923 |
| Dec 19, 2025 | 155.20 | 156.55 | 154.15 | 156.15 | 153.48 | 0.87% | 6,862 |
| Dec 18, 2025 | 153.65 | 155.10 | 153.00 | 154.80 | 152.16 | 0.10% | 17,385 |
| Dec 17, 2025 | 154.55 | 155.70 | 154.25 | 154.65 | 152.01 | 0.23% | 12,330 |
| Dec 16, 2025 | 156.15 | 156.15 | 153.45 | 154.30 | 151.66 | -0.45% | 12,566 |
| Dec 15, 2025 | 153.10 | 155.25 | 152.65 | 155.00 | 152.35 | 1.24% | 6,158 |
| Dec 12, 2025 | 153.80 | 154.45 | 152.45 | 153.10 | 150.48 | -1.38% | 8,997 |
| Dec 11, 2025 | 155.20 | 156.20 | 154.40 | 155.25 | 152.60 | 0.55% | 5,593 |
| Dec 10, 2025 | 155.20 | 158.40 | 154.25 | 154.40 | 151.76 | -0.68% | 14,140 |
| Dec 9, 2025 | 157.25 | 158.00 | 155.30 | 155.45 | 152.79 | 0.10% | 11,741 |
| Dec 8, 2025 | 155.45 | 156.55 | 154.60 | 155.30 | 152.65 | -0.29% | 8,594 |
| Dec 5, 2025 | 155.75 | 156.50 | 155.15 | 155.75 | 153.09 | 0.65% | 13,705 |
| Dec 4, 2025 | 155.80 | 156.00 | 154.40 | 154.75 | 152.11 | -1.15% | 8,147 |
| Dec 3, 2025 | 156.70 | 157.10 | 155.10 | 156.55 | 153.88 | -0.19% | 8,381 |
| Dec 2, 2025 | 156.10 | 157.10 | 155.55 | 156.85 | 154.17 | -0.41% | 13,903 |
| Dec 1, 2025 | 159.25 | 160.20 | 157.15 | 157.50 | 154.81 | -1.19% | 12,130 |
| Nov 28, 2025 | 159.80 | 160.30 | 159.00 | 159.40 | 156.68 | -0.06% | 16,217 |
| Nov 27, 2025 | 161.25 | 161.50 | 159.15 | 159.50 | 156.78 | -1.18% | 6,551 |
| Nov 26, 2025 | 160.80 | 162.00 | 159.60 | 161.40 | 158.64 | 0.37% | 10,207 |
| Nov 25, 2025 | 158.25 | 160.95 | 157.65 | 160.80 | 158.05 | 1.45% | 8,601 |
| Nov 24, 2025 | 157.85 | 158.70 | 156.90 | 158.50 | 155.79 | 0.70% | 6,708 |
| Nov 21, 2025 | 153.90 | 157.40 | 153.90 | 157.40 | 154.71 | 1.48% | 8,121 |