AstraZeneca PLC (FRA:ZEG)
Germany · Delayed Price · Currency is EUR 164.70
+2.55 (1.57%)
At close: Jan 9, 2026
AstraZeneca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 161.25 | 164.70 | 161.25 | 164.70 | 164.70 | 1.57% | 93 |
| Jan 8, 2026 | 163.05 | 163.15 | 162.15 | 162.15 | 162.15 | -0.89% | 70 |
| Jan 7, 2026 | 160.25 | 164.45 | 160.25 | 163.60 | 163.60 | 1.61% | 426 |
| Jan 6, 2026 | 154.90 | 161.00 | 154.90 | 161.00 | 161.00 | 4.21% | 30 |
| Jan 5, 2026 | 156.35 | 156.35 | 153.00 | 154.50 | 154.50 | -2.15% | 991 |
| Jan 2, 2026 | 157.60 | 157.90 | 157.60 | 157.90 | 157.90 | -0.25% | 335 |
| Dec 30, 2025 | 156.65 | 158.30 | 156.65 | 158.30 | 158.30 | 1.25% | 15 |
| Dec 29, 2025 | 156.35 | 156.35 | 156.35 | 156.35 | 156.35 | -0.82% | - |
| Dec 23, 2025 | 154.40 | 157.65 | 154.40 | 157.65 | 157.65 | 1.38% | 10 |
| Dec 22, 2025 | 156.30 | 156.30 | 155.35 | 155.50 | 155.50 | 0.16% | 290 |
| Dec 19, 2025 | 154.15 | 155.25 | 154.15 | 155.25 | 155.25 | 1.47% | 318 |
| Dec 18, 2025 | 153.10 | 153.10 | 153.00 | 153.00 | 153.00 | -1.00% | 200 |
| Dec 17, 2025 | 154.55 | 154.55 | 154.55 | 154.55 | 154.55 | -0.48% | - |
| Dec 16, 2025 | 156.80 | 156.80 | 155.30 | 155.30 | 155.30 | 0.06% | 30 |
| Dec 15, 2025 | 152.20 | 155.35 | 152.20 | 155.20 | 155.20 | 1.70% | 346 |
| Dec 12, 2025 | 153.45 | 153.55 | 152.60 | 152.60 | 152.60 | -1.93% | 107 |
| Dec 11, 2025 | 155.00 | 155.90 | 154.70 | 155.60 | 155.60 | 0.06% | 611 |
| Dec 10, 2025 | 154.95 | 155.50 | 154.90 | 155.50 | 155.50 | -0.32% | 126 |
| Dec 9, 2025 | 156.80 | 156.85 | 156.00 | 156.00 | 156.00 | 0.03% | 55 |
| Dec 8, 2025 | 155.80 | 156.25 | 154.40 | 155.95 | 155.95 | -0.13% | 600 |
| Dec 5, 2025 | 155.10 | 156.15 | 155.10 | 156.15 | 156.15 | -0.29% | 160 |
| Dec 4, 2025 | 155.55 | 156.60 | 155.20 | 156.60 | 156.60 | -0.29% | 117 |
| Dec 3, 2025 | 157.00 | 158.50 | 155.80 | 157.05 | 157.05 | 0.26% | 365 |
| Dec 2, 2025 | 156.50 | 156.95 | 155.65 | 156.65 | 156.65 | -1.76% | 151 |
| Dec 1, 2025 | 160.00 | 160.00 | 159.10 | 159.45 | 159.45 | -0.84% | 160 |
| Nov 28, 2025 | 158.70 | 160.80 | 158.70 | 160.80 | 160.80 | 1.13% | 120 |
| Nov 27, 2025 | 160.50 | 161.10 | 159.00 | 159.00 | 159.00 | -1.24% | 265 |
| Nov 26, 2025 | 160.90 | 161.00 | 160.00 | 161.00 | 161.00 | 0.91% | 51 |
| Nov 25, 2025 | 157.85 | 159.55 | 157.85 | 159.55 | 159.55 | 1.04% | 185 |
| Nov 24, 2025 | 157.00 | 157.90 | 157.00 | 157.90 | 157.90 | -0.66% | 69 |
| Nov 21, 2025 | 153.60 | 158.95 | 153.60 | 158.95 | 158.95 | 2.55% | 97 |
| Nov 20, 2025 | 154.55 | 156.40 | 154.55 | 155.00 | 155.00 | 0.36% | 1,043 |
| Nov 19, 2025 | 153.60 | 156.45 | 153.60 | 154.45 | 154.45 | 1.01% | 131 |
| Nov 18, 2025 | 150.85 | 156.80 | 150.85 | 152.90 | 152.90 | -2.14% | 540 |
| Nov 17, 2025 | 151.90 | 156.25 | 151.90 | 156.25 | 156.25 | 2.36% | 63 |
| Nov 14, 2025 | 150.90 | 152.80 | 150.90 | 152.65 | 152.65 | 0.10% | 335 |
| Nov 13, 2025 | 151.40 | 154.00 | 151.05 | 152.50 | 152.50 | 0.43% | 201 |
| Nov 12, 2025 | 152.25 | 152.80 | 151.85 | 151.85 | 151.85 | -1.40% | 462 |
| Nov 11, 2025 | 150.00 | 154.00 | 150.00 | 154.00 | 154.00 | 3.11% | 648 |
| Nov 10, 2025 | 146.30 | 149.35 | 146.30 | 149.35 | 149.35 | 2.33% | 185 |
| Nov 7, 2025 | 145.00 | 146.95 | 145.00 | 145.95 | 145.95 | 0.83% | 284 |
| Nov 6, 2025 | 140.20 | 145.80 | 140.20 | 144.75 | 144.75 | 1.90% | 399 |
| Nov 5, 2025 | 141.80 | 142.30 | 141.80 | 142.05 | 142.05 | 1.14% | 525 |
| Nov 4, 2025 | 139.85 | 140.45 | 139.75 | 140.45 | 140.45 | -1.99% | 1,173 |
| Nov 3, 2025 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | 1.09% | 90 |
| Oct 31, 2025 | 141.30 | 141.75 | 141.30 | 141.75 | 141.75 | 0.11% | 250 |
| Oct 30, 2025 | 141.35 | 141.75 | 141.35 | 141.60 | 141.60 | -1.36% | 499 |
| Oct 29, 2025 | 141.40 | 143.60 | 141.40 | 143.55 | 143.55 | -0.07% | 152 |
| Oct 28, 2025 | 143.15 | 143.65 | 143.15 | 143.65 | 143.65 | - | 35 |
| Oct 27, 2025 | 143.65 | 143.65 | 143.65 | 143.65 | 143.65 | -0.21% | - |