AstraZeneca PLC (FRA:ZEG)
Germany · Delayed Price · Currency is EUR 165.55
-1.00 (-0.60%)
At close: Mar 13, 2026
AstraZeneca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 164.75 | 168.65 | 164.75 | 166.55 | 166.55 | -0.63% | 531 |
| Mar 11, 2026 | 167.80 | 167.80 | 166.25 | 167.60 | 167.60 | -1.32% | 733 |
| Mar 10, 2026 | 170.15 | 171.30 | 168.90 | 169.85 | 169.85 | 1.49% | 401 |
| Mar 9, 2026 | 160.55 | 167.35 | 160.55 | 167.35 | 167.35 | 0.36% | 413 |
| Mar 6, 2026 | 169.95 | 170.30 | 166.75 | 166.75 | 166.75 | -1.91% | 978 |
| Mar 5, 2026 | 170.25 | 173.80 | 170.00 | 170.00 | 170.00 | -2.47% | 299 |
| Mar 4, 2026 | 171.25 | 174.35 | 171.25 | 174.30 | 174.30 | 1.90% | 467 |
| Mar 3, 2026 | 174.40 | 174.40 | 171.05 | 171.05 | 171.05 | -2.48% | 317 |
| Mar 2, 2026 | 174.10 | 176.20 | 174.10 | 175.40 | 175.40 | - | 1,354 |
| Feb 27, 2026 | 170.60 | 175.75 | 170.60 | 175.40 | 175.40 | 1.86% | 256 |
| Feb 26, 2026 | 172.65 | 175.70 | 172.20 | 172.20 | 172.20 | -1.23% | 597 |
| Feb 25, 2026 | 174.60 | 176.25 | 174.35 | 174.35 | 174.35 | -0.94% | 2,139 |
| Feb 24, 2026 | 173.70 | 177.00 | 173.70 | 176.00 | 176.00 | 1.47% | 734 |
| Feb 23, 2026 | 171.95 | 174.50 | 171.95 | 173.45 | 173.45 | 0.23% | 2,697 |
| Feb 20, 2026 | 175.40 | 176.00 | 173.05 | 173.05 | 173.05 | -0.26% | 2,005 |
| Feb 19, 2026 | 178.35 | 178.35 | 171.00 | 173.50 | 173.50 | -3.07% | 1,528 |
| Feb 18, 2026 | 178.25 | 180.45 | 177.05 | 179.00 | 177.17 | 0.56% | 1,935 |
| Feb 17, 2026 | 173.20 | 178.00 | 173.20 | 178.00 | 176.18 | 2.77% | 1,064 |
| Feb 16, 2026 | 176.00 | 176.00 | 172.30 | 173.20 | 171.43 | -0.03% | 1,192 |
| Feb 13, 2026 | 170.30 | 173.70 | 170.30 | 173.25 | 171.48 | 2.03% | 1,133 |
| Feb 12, 2026 | 170.20 | 172.65 | 169.80 | 169.80 | 168.07 | -0.06% | 1,041 |
| Feb 11, 2026 | 162.10 | 170.10 | 162.10 | 169.90 | 168.16 | 3.22% | 5,748 |
| Feb 10, 2026 | 159.50 | 164.60 | 153.20 | 164.60 | 162.92 | 2.91% | 4,667 |
| Feb 9, 2026 | 162.90 | 162.90 | 159.75 | 159.95 | 158.32 | -0.96% | 939 |
| Feb 6, 2026 | 159.05 | 161.50 | 159.05 | 161.50 | 159.85 | 1.35% | 256 |
| Feb 5, 2026 | 159.50 | 162.65 | 158.20 | 159.35 | 157.72 | -1.09% | 191 |
| Feb 4, 2026 | 156.75 | 161.10 | 156.75 | 161.10 | 159.45 | 1.96% | 233 |
| Feb 3, 2026 | 160.10 | 162.25 | 157.95 | 158.00 | 156.39 | -2.74% | 315 |
| Feb 2, 2026 | 155.45 | 162.45 | 155.45 | 162.45 | 160.79 | 3.70% | 196 |
| Jan 30, 2026 | 153.25 | 156.65 | 153.25 | 156.65 | 155.05 | 0.80% | 471 |
| Jan 29, 2026 | 155.50 | 155.50 | 155.40 | 155.40 | 153.81 | -0.22% | 337 |
| Jan 28, 2026 | 160.15 | 160.15 | 155.75 | 155.75 | 154.16 | -2.69% | 313 |
| Jan 27, 2026 | 159.15 | 161.50 | 158.65 | 160.05 | 158.41 | -0.22% | 590 |
| Jan 26, 2026 | 158.60 | 160.40 | 156.75 | 160.40 | 158.76 | 2.82% | 319 |
| Jan 23, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 154.41 | 1.30% | - |
| Jan 22, 2026 | 155.25 | 155.25 | 154.00 | 154.00 | 152.43 | 0.85% | 11 |
| Jan 21, 2026 | 153.95 | 154.00 | 152.70 | 152.70 | 151.14 | -0.75% | 2,476 |
| Jan 20, 2026 | 160.10 | 160.10 | 153.85 | 153.85 | 152.28 | -4.08% | 593 |
| Jan 19, 2026 | 161.10 | 161.10 | 160.40 | 160.40 | 158.76 | -1.66% | 46 |
| Jan 16, 2026 | 161.55 | 163.10 | 161.55 | 163.10 | 161.43 | 0.68% | 165 |
| Jan 15, 2026 | 165.65 | 165.65 | 161.65 | 162.00 | 160.35 | -2.56% | 307 |
| Jan 14, 2026 | 161.65 | 166.25 | 161.65 | 166.25 | 164.55 | 3.78% | 41 |
| Jan 13, 2026 | 160.80 | 161.70 | 160.20 | 160.20 | 158.56 | -1.26% | 198 |
| Jan 12, 2026 | 162.95 | 163.35 | 162.25 | 162.25 | 160.59 | -1.49% | 510 |
| Jan 9, 2026 | 161.25 | 164.70 | 161.25 | 164.70 | 163.02 | 1.57% | 93 |
| Jan 8, 2026 | 163.05 | 163.15 | 162.15 | 162.15 | 160.49 | -0.89% | 70 |
| Jan 7, 2026 | 160.25 | 164.45 | 160.25 | 163.60 | 161.93 | 1.61% | 426 |
| Jan 6, 2026 | 154.90 | 161.00 | 154.90 | 161.00 | 159.36 | 4.21% | 30 |
| Jan 5, 2026 | 156.35 | 156.35 | 153.00 | 154.50 | 152.92 | -2.15% | 991 |
| Jan 2, 2026 | 157.60 | 157.90 | 157.60 | 157.90 | 156.29 | -0.25% | 335 |