AstraZeneca PLC (FRA:ZEG)
Germany · Delayed Price · Currency is EUR 143.40
-1.15 (-0.80%)
At close: Oct 23, 2025
AstraZeneca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 128.40 | 132.35 | 128.40 | 132.35 | 132.35 | 1.57% | 5 |
| Sep 19, 2025 | 129.80 | 130.30 | 129.80 | 130.30 | 130.30 | 0.19% | 225 |
| Sep 18, 2025 | 131.65 | 131.65 | 130.05 | 130.05 | 130.05 | -0.38% | 205 |
| Sep 17, 2025 | 130.60 | 130.70 | 130.55 | 130.55 | 130.55 | -1.06% | 510 |
| Sep 16, 2025 | 132.20 | 132.20 | 131.95 | 131.95 | 131.95 | -0.19% | 340 |
| Sep 15, 2025 | 136.85 | 137.95 | 132.20 | 132.20 | 132.20 | -2.07% | 120 |
| Sep 12, 2025 | 138.15 | 138.60 | 135.00 | 135.00 | 135.00 | -2.39% | 2,595 |
| Sep 11, 2025 | 138.20 | 138.30 | 138.20 | 138.30 | 138.30 | 0.07% | 20 |
| Sep 10, 2025 | 138.60 | 138.95 | 138.20 | 138.20 | 138.20 | 0.29% | 87 |
| Sep 9, 2025 | 138.05 | 138.05 | 137.80 | 137.80 | 137.80 | 0.80% | 14 |
| Sep 8, 2025 | 140.30 | 140.30 | 136.70 | 136.70 | 136.70 | -2.29% | 129 |
| Sep 5, 2025 | 140.60 | 140.70 | 139.90 | 139.90 | 139.90 | -0.43% | 74 |
| Sep 4, 2025 | 139.75 | 140.55 | 139.75 | 140.50 | 140.50 | -3.73% | 53 |
| Sep 3, 2025 | 137.20 | 145.95 | 137.20 | 145.95 | 145.95 | 5.76% | 605 |
| Sep 2, 2025 | 137.45 | 138.00 | 136.85 | 138.00 | 138.00 | 1.06% | 31 |
| Sep 1, 2025 | 137.10 | 137.10 | 136.55 | 136.55 | 136.55 | -0.15% | 55 |
| Aug 29, 2025 | 136.15 | 136.75 | 136.15 | 136.75 | 136.75 | -0.47% | 100 |
| Aug 28, 2025 | 137.35 | 137.40 | 136.45 | 137.40 | 137.40 | -0.90% | 421 |
| Aug 27, 2025 | 137.55 | 138.65 | 137.55 | 138.65 | 138.65 | 0.84% | 15 |
| Aug 26, 2025 | 136.50 | 137.50 | 136.50 | 137.50 | 137.50 | -0.36% | 200 |
| Aug 25, 2025 | 137.75 | 139.00 | 137.75 | 138.00 | 138.00 | -0.43% | 3,340 |
| Aug 22, 2025 | 137.80 | 138.60 | 137.80 | 138.60 | 138.60 | -0.14% | 276 |
| Aug 21, 2025 | 138.20 | 138.80 | 137.95 | 138.80 | 138.80 | 1.46% | 235 |
| Aug 20, 2025 | 136.25 | 136.90 | 136.25 | 136.80 | 136.80 | 0.74% | 318 |
| Aug 19, 2025 | 135.60 | 135.80 | 135.60 | 135.80 | 135.80 | -0.40% | 125 |
| Aug 18, 2025 | 135.70 | 136.35 | 135.25 | 136.35 | 136.35 | 1.53% | 80 |
| Aug 15, 2025 | 134.30 | 134.70 | 134.30 | 134.30 | 134.30 | -0.15% | 334 |