AstraZeneca PLC (FRA:ZEG)
Germany flag Germany · Delayed Price · Currency is EUR
143.40
-1.15 (-0.80%)
At close: Oct 23, 2025

AstraZeneca Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025144.60144.60143.60143.60143.60-1.31%315
Oct 22, 2025143.35145.50143.35145.50145.50-267
Oct 21, 2025145.10145.50145.10145.50145.50-0.10%90
Oct 20, 2025145.15145.65145.15145.65145.650.69%2
Oct 17, 2025141.10144.65141.10144.65144.650.45%259
Oct 16, 2025144.55145.25144.00144.00144.00-1.47%110
Oct 15, 2025147.45147.45143.80146.15146.15-0.24%394
Oct 14, 2025144.60146.50144.60146.50146.50-0.14%40
Oct 13, 2025147.00147.00145.50146.70146.70-0.51%570
Oct 10, 2025147.15147.45147.15147.45147.45-0.57%100
Oct 9, 2025145.90148.30145.90148.30148.301.19%211
Oct 8, 2025146.90148.50145.70146.55146.550.03%4,803
Oct 7, 2025144.95147.00144.95146.50146.50-0.31%770
Oct 6, 2025144.70146.95144.70146.95146.953.34%104
Oct 3, 2025142.20142.20142.20142.20142.20-0.70%50
Oct 2, 2025144.05144.05143.20143.20143.20-0.56%30
Oct 1, 2025129.55144.05129.55144.00144.008.23%219
Sep 30, 2025126.15133.05125.20133.05133.054.64%95
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