AstraZeneca PLC (FRA:ZEG)
Germany · Delayed Price · Currency is EUR 160.70
0.00 (0.00%)
Last updated: Apr 2, 2026, 9:00 AM CET
FRA:ZEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 172.00 | 176.55 | 172.00 | 176.55 | 176.55 | 2.35% | 563 |
| Apr 1, 2026 | 169.20 | 172.50 | 169.20 | 172.50 | 172.50 | 1.86% | 315 |
| Mar 31, 2026 | 169.10 | 170.45 | 169.00 | 169.35 | 169.35 | 0.39% | 1,154 |
| Mar 30, 2026 | 168.45 | 172.70 | 166.25 | 168.70 | 168.70 | 1.66% | 398 |
| Mar 27, 2026 | 159.05 | 165.95 | 159.05 | 165.95 | 165.95 | 4.27% | 650 |
| Mar 26, 2026 | 160.15 | 160.15 | 159.15 | 159.15 | 159.15 | -1.46% | 242 |
| Mar 25, 2026 | 159.20 | 161.50 | 159.20 | 161.50 | 161.50 | 0.81% | 130 |
| Mar 24, 2026 | 156.15 | 160.20 | 156.15 | 160.20 | 160.20 | 0.85% | 664 |
| Mar 23, 2026 | 153.30 | 159.90 | 153.30 | 158.85 | 158.85 | -0.87% | 1,364 |
| Mar 20, 2026 | 164.25 | 164.25 | 160.25 | 160.25 | 160.25 | -1.57% | 284 |
| Mar 19, 2026 | 164.75 | 164.75 | 162.45 | 162.80 | 162.80 | -1.75% | 1,174 |
| Mar 18, 2026 | 167.20 | 167.80 | 165.00 | 165.70 | 165.70 | -1.49% | 914 |
| Mar 17, 2026 | 166.90 | 169.65 | 166.65 | 168.20 | 168.20 | 1.11% | 3,297 |
| Mar 16, 2026 | 167.55 | 167.55 | 165.05 | 166.35 | 166.35 | 0.48% | 747 |
| Mar 13, 2026 | 166.65 | 168.00 | 165.55 | 165.55 | 165.55 | -0.60% | 1,871 |
| Mar 12, 2026 | 164.75 | 168.65 | 164.75 | 166.55 | 166.55 | -0.63% | 531 |
| Mar 11, 2026 | 167.80 | 167.80 | 166.25 | 167.60 | 167.60 | -1.32% | 733 |
| Mar 10, 2026 | 170.15 | 171.30 | 168.90 | 169.85 | 169.85 | 1.49% | 401 |
| Mar 9, 2026 | 160.55 | 167.35 | 160.55 | 167.35 | 167.35 | 0.36% | 413 |
| Mar 6, 2026 | 169.95 | 170.30 | 166.75 | 166.75 | 166.75 | -1.91% | 978 |
| Mar 5, 2026 | 170.25 | 173.80 | 170.00 | 170.00 | 170.00 | -2.47% | 299 |
| Mar 4, 2026 | 171.25 | 174.35 | 171.25 | 174.30 | 174.30 | 1.90% | 467 |
| Mar 3, 2026 | 174.40 | 174.40 | 171.05 | 171.05 | 171.05 | -2.48% | 317 |
| Mar 2, 2026 | 174.10 | 176.20 | 174.10 | 175.40 | 175.40 | - | 1,354 |
| Feb 27, 2026 | 170.60 | 175.75 | 170.60 | 175.40 | 175.40 | 1.86% | 256 |
| Feb 26, 2026 | 172.65 | 175.70 | 172.20 | 172.20 | 172.20 | -1.23% | 597 |
| Feb 25, 2026 | 174.60 | 176.25 | 174.35 | 174.35 | 174.35 | -0.94% | 2,139 |
| Feb 24, 2026 | 173.70 | 177.00 | 173.70 | 176.00 | 176.00 | 1.47% | 734 |
| Feb 23, 2026 | 171.95 | 174.50 | 171.95 | 173.45 | 173.45 | 0.23% | 2,697 |
| Feb 20, 2026 | 175.40 | 176.00 | 173.05 | 173.05 | 173.05 | -0.26% | 2,005 |
| Feb 19, 2026 | 178.35 | 178.35 | 171.00 | 173.50 | 173.50 | -3.07% | 1,528 |
| Feb 18, 2026 | 178.25 | 180.45 | 177.05 | 179.00 | 177.17 | 0.56% | 1,935 |
| Feb 17, 2026 | 173.20 | 178.00 | 173.20 | 178.00 | 176.18 | 2.77% | 1,064 |
| Feb 16, 2026 | 176.00 | 176.00 | 172.30 | 173.20 | 171.43 | -0.03% | 1,192 |
| Feb 13, 2026 | 170.30 | 173.70 | 170.30 | 173.25 | 171.48 | 2.03% | 1,133 |
| Feb 12, 2026 | 170.20 | 172.65 | 169.80 | 169.80 | 168.07 | -0.06% | 1,041 |
| Feb 11, 2026 | 162.10 | 170.10 | 162.10 | 169.90 | 168.16 | 3.22% | 5,748 |
| Feb 10, 2026 | 159.50 | 164.60 | 153.20 | 164.60 | 162.92 | 2.91% | 4,667 |
| Feb 9, 2026 | 162.90 | 162.90 | 159.75 | 159.95 | 158.32 | -0.96% | 939 |
| Feb 6, 2026 | 159.05 | 161.50 | 159.05 | 161.50 | 159.85 | 1.35% | 256 |
| Feb 5, 2026 | 159.50 | 162.65 | 158.20 | 159.35 | 157.72 | -1.09% | 191 |
| Feb 4, 2026 | 156.75 | 161.10 | 156.75 | 161.10 | 159.45 | 1.96% | 233 |
| Feb 3, 2026 | 160.10 | 162.25 | 157.95 | 158.00 | 156.39 | -2.74% | 315 |
| Feb 2, 2026 | 155.45 | 162.45 | 155.45 | 162.45 | 160.79 | 3.70% | 196 |
| Jan 30, 2026 | 153.25 | 156.65 | 153.25 | 156.65 | 155.05 | 0.80% | 471 |
| Jan 29, 2026 | 155.50 | 155.50 | 155.40 | 155.40 | 153.81 | -0.22% | 337 |
| Jan 28, 2026 | 160.15 | 160.15 | 155.75 | 155.75 | 154.16 | -2.69% | 313 |
| Jan 27, 2026 | 159.15 | 161.50 | 158.65 | 160.05 | 158.41 | -0.22% | 590 |
| Jan 26, 2026 | 158.60 | 160.40 | 156.75 | 160.40 | 158.76 | 2.82% | 319 |
| Jan 23, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 154.41 | 1.30% | - |