AstraZeneca PLC (FRA:ZEG)
Germany · Delayed Price · Currency is EUR 156.65
+1.25 (0.80%)
At close: Jan 30, 2026
AstraZeneca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 153.25 | 156.65 | 153.25 | 156.65 | 156.65 | 0.80% | 471 |
| Jan 29, 2026 | 155.50 | 155.50 | 155.40 | 155.40 | 155.40 | -0.22% | 337 |
| Jan 28, 2026 | 160.15 | 160.15 | 155.75 | 155.75 | 155.75 | -2.69% | 313 |
| Jan 27, 2026 | 159.15 | 161.50 | 158.65 | 160.05 | 160.05 | -0.22% | 590 |
| Jan 26, 2026 | 158.60 | 160.40 | 156.75 | 160.40 | 160.40 | 2.82% | 319 |
| Jan 23, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 1.30% | - |
| Jan 22, 2026 | 155.25 | 155.25 | 154.00 | 154.00 | 154.00 | 0.85% | 11 |
| Jan 21, 2026 | 153.95 | 154.00 | 152.70 | 152.70 | 152.70 | -0.75% | 2,476 |
| Jan 20, 2026 | 160.10 | 160.10 | 153.85 | 153.85 | 153.85 | -4.08% | 593 |
| Jan 19, 2026 | 161.10 | 161.10 | 160.40 | 160.40 | 160.40 | -1.66% | 46 |
| Jan 16, 2026 | 161.55 | 163.10 | 161.55 | 163.10 | 163.10 | 0.68% | 165 |
| Jan 15, 2026 | 165.65 | 165.65 | 161.65 | 162.00 | 162.00 | -2.56% | 307 |
| Jan 14, 2026 | 161.65 | 166.25 | 161.65 | 166.25 | 166.25 | 3.78% | 41 |
| Jan 13, 2026 | 160.80 | 161.70 | 160.20 | 160.20 | 160.20 | -1.26% | 198 |
| Jan 12, 2026 | 162.95 | 163.35 | 162.25 | 162.25 | 162.25 | -1.49% | 510 |
| 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 |