AstraZeneca PLC (FRA:ZEG)
Germany · Delayed Price · Currency is EUR 157.50
-1.90 (-1.19%)
Last updated: Dec 1, 2025, 5:35 PM CET
AstraZeneca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 143.95 | 143.95 | 143.95 | 143.95 | 143.95 | 0.24% | - |
| Oct 23, 2025 | 144.60 | 144.60 | 143.60 | 143.60 | 143.60 | -1.31% | 315 |
| Oct 22, 2025 | 143.35 | 145.50 | 143.35 | 145.50 | 145.50 | - | 267 |
| Oct 21, 2025 | 145.10 | 145.50 | 145.10 | 145.50 | 145.50 | -0.10% | 90 |
| Oct 20, 2025 | 145.15 | 145.65 | 145.15 | 145.65 | 145.65 | 0.69% | 2 |
| Oct 17, 2025 | 141.10 | 144.65 | 141.10 | 144.65 | 144.65 | 0.45% | 259 |
| Oct 16, 2025 | 144.55 | 145.25 | 144.00 | 144.00 | 144.00 | -1.47% | 110 |
| Oct 15, 2025 | 147.45 | 147.45 | 143.80 | 146.15 | 146.15 | -0.24% | 394 |
| Oct 14, 2025 | 144.60 | 146.50 | 144.60 | 146.50 | 146.50 | -0.14% | 40 |
| Oct 13, 2025 | 147.00 | 147.00 | 145.50 | 146.70 | 146.70 | -0.51% | 570 |
| Oct 10, 2025 | 147.15 | 147.45 | 147.15 | 147.45 | 147.45 | -0.57% | 100 |
| Oct 9, 2025 | 145.90 | 148.30 | 145.90 | 148.30 | 148.30 | 1.19% | 211 |
| Oct 8, 2025 | 146.90 | 148.50 | 145.70 | 146.55 | 146.55 | 0.03% | 4,803 |
| Oct 7, 2025 | 144.95 | 147.00 | 144.95 | 146.50 | 146.50 | -0.31% | 770 |
| Oct 6, 2025 | 144.70 | 146.95 | 144.70 | 146.95 | 146.95 | 3.34% | 104 |
| Oct 3, 2025 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | -0.70% | 50 |
| Oct 2, 2025 | 144.05 | 144.05 | 143.20 | 143.20 | 143.20 | -0.56% | 30 |
| Oct 1, 2025 | 129.55 | 144.05 | 129.55 | 144.00 | 144.00 | 8.23% | 219 |
| Sep 30, 2025 | 126.15 | 133.05 | 125.20 | 133.05 | 133.05 | 4.64% | 95 |
| Sep 29, 2025 | 126.45 | 127.65 | 126.45 | 127.15 | 127.15 | 1.48% | 156 |
| Sep 26, 2025 | 125.00 | 125.30 | 125.00 | 125.30 | 125.30 | -1.53% | 665 |
| Sep 25, 2025 | 127.45 | 127.80 | 127.20 | 127.25 | 127.25 | -0.43% | 212 |
| Sep 24, 2025 | 128.80 | 128.80 | 127.30 | 127.80 | 127.80 | -1.58% | 123 |
| Sep 23, 2025 | 132.05 | 132.05 | 129.60 | 129.85 | 129.85 | -1.89% | 505 |