AstraZeneca PLC (FRA:ZEG)
Germany flag Germany · Delayed Price · Currency is EUR
126.95
+0.60 (0.47%)
Last updated: Sep 29, 2025, 5:42 PM CET

AstraZeneca Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 2025126.45127.65126.45127.15127.151.48%156
Sep 26, 2025125.00125.30125.00125.30125.30-1.53%665
Sep 25, 2025127.45127.80127.20127.25127.25-0.43%212
Sep 24, 2025128.80128.80127.30127.80127.80-1.58%123
Sep 23, 2025132.05132.05129.60129.85129.85-1.89%505
Sep 22, 2025128.40132.35128.40132.35132.351.57%5
Sep 19, 2025129.80130.30129.80130.30130.300.19%225
Sep 18, 2025131.65131.65130.05130.05130.05-0.38%205
Sep 17, 2025130.60130.70130.55130.55130.55-1.06%510
Sep 16, 2025132.20132.20131.95131.95131.95-0.19%340
Sep 15, 2025136.85137.95132.20132.20132.20-2.07%120
Sep 12, 2025138.15138.60135.00135.00135.00-2.39%2,595
Sep 11, 2025138.20138.30138.20138.30138.300.07%20
Sep 10, 2025138.60138.95138.20138.20138.200.29%87
Sep 9, 2025138.05138.05137.80137.80137.800.80%14
Sep 8, 2025140.30140.30136.70136.70136.70-2.29%129
Sep 5, 2025140.60140.70139.90139.90139.90-0.43%74
Sep 4, 2025139.75140.55139.75140.50140.50-3.73%53
Sep 3, 2025137.20145.95137.20145.95145.955.76%605
Sep 2, 2025137.45138.00136.85138.00138.001.06%31
Sep 1, 2025137.10137.10136.55136.55136.55-0.15%55
Aug 29, 2025136.15136.75136.15136.75136.75-0.47%100
Aug 28, 2025137.35137.40136.45137.40137.40-0.90%421
Aug 27, 2025137.55138.65137.55138.65138.650.84%15
Aug 26, 2025136.50137.50136.50137.50137.50-0.36%200
Aug 25, 2025137.75139.00137.75138.00138.00-0.43%3,340
Aug 22, 2025137.80138.60137.80138.60138.60-0.14%276
Aug 21, 2025138.20138.80137.95138.80138.801.46%235
Aug 20, 2025136.25136.90136.25136.80136.800.74%318
Aug 19, 2025135.60135.80135.60135.80135.80-0.40%125
Aug 18, 2025135.70136.35135.25136.35136.351.53%80
Aug 15, 2025134.30134.70134.30134.30134.30-0.15%334
Aug 14, 2025132.90134.50132.90134.50134.501.05%470
Aug 13, 2025128.40133.10128.40133.10133.103.90%40
Aug 12, 2025128.05128.40127.45128.10128.10-0.12%985
Aug 11, 2025126.65128.25126.65128.25128.252.19%248
Aug 8, 2025127.95127.95125.50125.50125.50-0.40%304
Aug 7, 2025125.40126.00124.60126.00126.00-0.71%219
Aug 6, 2025129.35129.35126.15126.90126.02-0.43%314
Aug 5, 2025129.25129.45127.45127.45126.560.39%219
Aug 4, 2025128.80128.80126.15126.95126.07-0.31%331
Aug 1, 2025127.10128.00126.35127.35126.46-3.34%136
Jul 31, 2025134.00134.00131.05131.75130.83-0.72%208
Jul 30, 2025128.40132.70128.40132.70131.782.39%250
Jul 29, 2025126.00129.60126.00129.60128.704.22%608
Jul 28, 2025124.85125.55124.35124.35123.480.12%807
Jul 25, 2025125.60125.60124.10124.20123.33-0.24%72
Jul 24, 2025123.50126.10123.50124.50123.63-0.32%141
Jul 23, 2025121.15124.90121.15124.90124.033.39%729
Jul 22, 2025117.70120.80117.70120.80119.961.43%145