AstraZeneca PLC (FRA:ZEG)
Germany · Delayed Price · Currency is EUR 141.05
-4.65 (-3.19%)
Last updated: Aug 26, 2026, 5:45 PM CET
FRA:ZEG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 147.45 | 147.45 | 143.60 | 143.80 | - | -1.30% | - |
| Aug 25, 2026 | 144.05 | 145.70 | 142.00 | 145.70 | 145.70 | 1.15% | 2,265 |
| Aug 24, 2026 | 143.90 | 144.05 | 140.90 | 144.05 | 144.05 | 0.73% | 353 |
| Aug 21, 2026 | 141.85 | 145.00 | 140.35 | 143.00 | 143.00 | 2.11% | 1,001 |
| Aug 20, 2026 | 141.70 | 141.70 | 140.00 | 140.05 | 140.05 | -1.23% | 337 |
| Aug 19, 2026 | 137.50 | 141.80 | 137.50 | 141.80 | 141.80 | 3.09% | 1,293 |
| Aug 18, 2026 | 134.30 | 137.70 | 134.30 | 137.55 | 137.55 | 1.14% | 670 |
| Aug 17, 2026 | 135.00 | 136.30 | 134.70 | 136.00 | 136.00 | 1.00% | 1,598 |
| Aug 14, 2026 | 136.15 | 136.15 | 134.00 | 134.65 | 134.65 | -2.21% | 4,134 |
| Aug 13, 2026 | 136.75 | 137.70 | 136.05 | 137.70 | 137.70 | 0.92% | 903 |
| Aug 12, 2026 | 137.50 | 138.00 | 136.45 | 136.45 | 136.45 | -1.19% | 913 |
| Aug 11, 2026 | 139.85 | 140.55 | 138.10 | 138.10 | 138.10 | -3.33% | 1,728 |
| Aug 10, 2026 | 140.00 | 142.85 | 138.55 | 142.85 | 142.85 | 2.22% | 888 |
| Aug 7, 2026 | 140.80 | 141.60 | 139.00 | 139.75 | 139.75 | -0.78% | 1,834 |
| Aug 6, 2026 | 144.00 | 144.00 | 138.55 | 140.85 | 140.85 | 0.99% | 4,043 |
| Aug 5, 2026 | 135.95 | 142.60 | 135.80 | 140.40 | 139.47 | 1.45% | 5,003 |
| Aug 4, 2026 | 137.70 | 138.40 | 135.80 | 138.40 | 137.49 | 1.32% | 2,758 |
| Aug 3, 2026 | 143.85 | 143.85 | 134.00 | 136.60 | 135.70 | -7.36% | 10,858 |
| Jul 31, 2026 | 148.15 | 150.55 | 147.45 | 147.45 | 146.48 | -1.04% | 754 |
| Jul 30, 2026 | 150.90 | 152.25 | 149.00 | 149.00 | 148.02 | -2.04% | 409 |
| Jul 29, 2026 | 150.75 | 154.00 | 150.75 | 152.10 | 151.10 | 0.83% | 1,135 |
| Jul 28, 2026 | 151.00 | 153.15 | 148.10 | 150.85 | 149.85 | -0.23% | 873 |
| Jul 27, 2026 | 148.95 | 151.20 | 148.60 | 151.20 | 150.20 | 0.90% | 1,698 |
| Jul 24, 2026 | 147.45 | 149.95 | 147.10 | 149.85 | 148.86 | 0.57% | 466 |
| Jul 23, 2026 | 148.10 | 151.20 | 146.35 | 149.00 | 148.02 | 0.20% | 2,140 |
| Jul 22, 2026 | 149.65 | 150.10 | 147.75 | 148.70 | 147.72 | 1.71% | 1,168 |
| Jul 21, 2026 | 147.15 | 147.15 | 146.20 | 146.20 | 145.23 | 0.93% | 18 |
| Jul 20, 2026 | 148.50 | 149.80 | 144.85 | 144.85 | 143.89 | -3.27% | 263 |
| Jul 17, 2026 | 146.60 | 149.75 | 146.60 | 149.75 | 148.76 | 1.94% | 165 |
| Jul 16, 2026 | 146.65 | 147.30 | 146.50 | 146.90 | 145.93 | -0.58% | 184 |
| Jul 15, 2026 | 143.70 | 147.95 | 143.70 | 147.75 | 146.77 | 1.90% | 512 |
| Jul 14, 2026 | 147.70 | 150.45 | 145.00 | 145.00 | 144.04 | -1.96% | 464 |
| Jul 13, 2026 | 150.05 | 150.15 | 147.45 | 147.90 | 146.92 | -2.05% | 1,330 |
| Jul 10, 2026 | 158.65 | 158.65 | 150.50 | 151.00 | 150.00 | -4.88% | 424 |
| Jul 9, 2026 | 165.85 | 165.85 | 150.00 | 158.75 | 157.70 | -6.04% | 610 |
| Jul 8, 2026 | 167.55 | 168.95 | 165.50 | 168.95 | 167.83 | 0.36% | 710 |
| Jul 7, 2026 | 165.35 | 168.35 | 165.35 | 168.35 | 167.24 | 2.12% | 979 |
| Jul 6, 2026 | 169.50 | 169.50 | 164.85 | 164.85 | 163.76 | -2.74% | 919 |
| Jul 3, 2026 | 169.60 | 170.35 | 168.60 | 169.50 | 168.38 | 2.98% | 353 |
| Jul 2, 2026 | 160.85 | 166.25 | 160.85 | 164.60 | 163.51 | -0.15% | 350 |
| Jul 1, 2026 | 163.05 | 164.85 | 163.05 | 164.85 | 163.76 | 0.79% | 182 |
| Jun 30, 2026 | 165.95 | 169.05 | 163.55 | 163.55 | 162.47 | -1.33% | 289 |
| Jun 29, 2026 | 165.35 | 167.00 | 165.00 | 165.75 | 164.66 | 2.13% | 895 |
| Jun 26, 2026 | 165.00 | 165.00 | 162.00 | 162.30 | 161.23 | -0.70% | 151 |
| Jun 25, 2026 | 160.30 | 163.45 | 160.30 | 163.45 | 162.37 | 1.11% | 76 |
| Jun 24, 2026 | 158.10 | 161.65 | 158.10 | 161.65 | 160.58 | 1.73% | 796 |
| Jun 23, 2026 | 153.00 | 158.90 | 153.00 | 158.90 | 157.85 | 3.48% | 234 |
| Jun 22, 2026 | 154.00 | 154.00 | 152.25 | 153.55 | 152.54 | 0.56% | 824 |
| Jun 19, 2026 | 151.10 | 154.65 | 151.10 | 152.70 | 151.69 | 0.79% | 602 |
| Jun 18, 2026 | 155.50 | 155.95 | 151.25 | 151.50 | 150.50 | -2.35% | 1,263 |