AstraZeneca PLC (FRA:ZEG)
Germany · Delayed Price · Currency is EUR 139.50
-1.30 (-0.92%)
At close: Sep 5, 2025
AstraZeneca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 140.00 | 140.80 | 139.40 | 139.50 | - | -0.92% | 6,657 |
| Sep 4, 2025 | 140.30 | 141.45 | 140.15 | 140.80 | - | 0.21% | 6,630 |
| Sep 3, 2025 | 137.60 | 140.65 | 137.60 | 140.50 | - | 2.67% | 12,471 |
| Sep 2, 2025 | 136.90 | 138.10 | 136.45 | 136.85 | - | -0.51% | 6,456 |
| Sep 1, 2025 | 137.55 | 137.85 | 136.25 | 137.55 | - | 0.92% | 9,278 |
| Aug 29, 2025 | 137.05 | 137.05 | 136.05 | 136.30 | - | -0.44% | 7,801 |
| Aug 28, 2025 | 137.50 | 137.85 | 136.25 | 136.90 | - | -0.58% | 14,538 |
| Aug 27, 2025 | 137.85 | 138.65 | 137.30 | 137.70 | - | 0.36% | 5,455 |
| Aug 26, 2025 | 137.35 | 139.95 | 136.25 | 137.20 | - | 0.15% | 10,053 |
| Aug 25, 2025 | 138.45 | 139.60 | 136.90 | 137.00 | - | -0.98% | 14,753 |
| Aug 22, 2025 | 138.30 | 140.15 | 138.20 | 138.35 | - | -0.68% | 11,876 |
| Aug 21, 2025 | 138.50 | 139.55 | 137.70 | 139.30 | - | 0.72% | 12,283 |
| Aug 20, 2025 | 136.60 | 139.10 | 136.60 | 138.30 | - | 1.58% | 7,441 |
| Aug 19, 2025 | 135.95 | 136.55 | 135.50 | 136.15 | - | 0.11% | 7,284 |
| Aug 18, 2025 | 135.05 | 136.60 | 134.95 | 136.00 | - | 1.27% | 27,905 |
| Aug 15, 2025 | 135.15 | 135.15 | 133.90 | 134.30 | - | 1.55% | 4,243 |
| Aug 14, 2025 | 132.25 | 132.25 | 132.25 | 132.25 | - | - | 9,515 |
| Aug 13, 2025 | 129.35 | 132.50 | 129.35 | 132.25 | - | 3.16% | 3,344 |
| Aug 12, 2025 | 128.10 | 128.50 | 127.60 | 128.20 | - | 0.47% | 9,266 |
| Aug 11, 2025 | 127.80 | 128.30 | 127.05 | 127.60 | - | 1.35% | 7,620 |
| Aug 8, 2025 | 127.05 | 127.10 | 125.60 | 125.90 | - | -0.24% | 7,777 |
| Aug 7, 2025 | 124.70 | 126.60 | 123.90 | 126.20 | - | -0.36% | 6,358 |
| Aug 6, 2025 | 128.50 | 129.00 | 126.65 | 126.65 | - | -1.67% | 14,907 |
| Aug 5, 2025 | 129.20 | 129.70 | 128.40 | 128.80 | - | 0.63% | 9,382 |
| Aug 4, 2025 | 127.15 | 128.10 | 125.95 | 128.00 | - | 0.55% | 9,870 |
| Aug 1, 2025 | 127.25 | 128.15 | 125.55 | 127.30 | - | -2.94% | 14,156 |
| Jul 31, 2025 | 133.40 | 133.75 | 130.55 | 131.15 | - | -1.32% | 17,864 |
| Jul 30, 2025 | 128.50 | 133.10 | 128.50 | 132.90 | - | 2.90% | 27,000 |
| Jul 29, 2025 | 125.85 | 129.60 | 124.90 | 129.15 | - | 3.82% | 30,454 |
| Jul 28, 2025 | 125.80 | 125.80 | 123.50 | 124.40 | - | 0.40% | 17,142 |
| Jul 25, 2025 | 124.75 | 125.35 | 123.70 | 123.90 | - | -1.20% | 4,504 |
| Jul 24, 2025 | 124.45 | 126.85 | 124.30 | 125.40 | - | 1.50% | 7,356 |
| Jul 23, 2025 | 121.95 | 123.65 | 121.95 | 123.55 | - | 3.30% | 13,755 |
| Jul 22, 2025 | 118.25 | 120.55 | 117.95 | 119.60 | - | 0.38% | 9,874 |
| Jul 21, 2025 | 119.15 | 119.15 | 119.15 | 119.15 | - | - | 12,533 |
| Jul 18, 2025 | 119.70 | 119.70 | 118.60 | 119.15 | - | -0.42% | 8,816 |
| Jul 17, 2025 | 119.90 | 121.50 | 119.65 | 119.65 | - | -1.44% | 9,182 |
| Jul 16, 2025 | 121.40 | 121.40 | 121.40 | 121.40 | - | - | 10,719 |
| Jul 15, 2025 | 123.45 | 123.55 | 121.15 | 121.40 | - | -1.38% | 13,093 |
| Jul 14, 2025 | 122.65 | 124.30 | 122.00 | 123.10 | - | 1.65% | 16,938 |
| Jul 11, 2025 | 122.65 | 122.85 | 120.75 | 121.10 | - | -1.94% | 22,599 |
| Jul 10, 2025 | 122.70 | 124.00 | 122.10 | 123.50 | - | 2.62% | 14,851 |
| Jul 9, 2025 | 120.40 | 120.60 | 119.15 | 120.35 | - | 0.29% | 10,831 |
| Jul 8, 2025 | 119.50 | 120.50 | 118.00 | 120.00 | - | 0.76% | 11,537 |
| Jul 7, 2025 | 119.95 | 120.10 | 118.50 | 119.10 | - | -1.00% | 10,161 |
| Jul 4, 2025 | 118.40 | 121.20 | 118.20 | 120.30 | - | 1.48% | 23,415 |
| Jul 3, 2025 | 121.15 | 121.80 | 117.80 | 118.55 | - | -1.78% | 26,450 |
| Jul 2, 2025 | 122.30 | 122.30 | 120.00 | 120.70 | - | 0.54% | 8,265 |
| Jul 1, 2025 | 120.05 | 120.05 | 120.05 | 120.05 | - | - | 17,665 |
| Jun 30, 2025 | 120.05 | 120.05 | 120.05 | 120.05 | - | - | 9,315 |