AstraZeneca PLC (FRA:ZEG)
Germany · Delayed Price · Currency is EUR 153.60
-0.20 (-0.13%)
At close: Oct 23, 2026
FRA:ZEG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 153.75 | 153.75 | 151.60 | 153.60 | 153.60 | -0.13% | 1,076 |
| Oct 22, 2026 | 150.35 | 156.75 | 150.35 | 153.80 | 153.80 | 1.82% | 1,846 |
| Oct 21, 2026 | 149.35 | 152.25 | 149.20 | 151.05 | 151.05 | 0.70% | 274 |
| Oct 20, 2026 | 145.65 | 150.00 | 145.65 | 150.00 | 150.00 | 0.13% | 1,368 |
| Oct 19, 2026 | 146.25 | 149.80 | 145.85 | 149.80 | 149.80 | 1.56% | 863 |
| Oct 16, 2026 | 148.15 | 148.45 | 147.50 | 147.50 | 147.50 | -1.73% | 1,220 |
| Oct 15, 2026 | 144.45 | 152.95 | 144.45 | 150.10 | 150.10 | 2.81% | 304 |
| Oct 14, 2026 | 138.80 | 148.00 | 138.80 | 146.00 | 146.00 | 3.88% | 455 |
| Oct 13, 2026 | 141.85 | 145.85 | 140.55 | 140.55 | 140.55 | -1.71% | 645 |
| Oct 12, 2026 | 143.85 | 143.85 | 141.35 | 143.00 | 143.00 | -1.07% | 377 |
| Oct 9, 2026 | 140.45 | 144.55 | 140.45 | 144.55 | 144.55 | 1.80% | 211 |
| Oct 8, 2026 | 144.95 | 144.95 | 140.60 | 142.00 | 142.00 | -1.01% | 1,830 |
| Oct 7, 2026 | 140.00 | 143.45 | 138.90 | 143.45 | 143.45 | 2.32% | 1,717 |
| Oct 6, 2026 | 138.35 | 143.10 | 138.35 | 140.20 | 140.20 | -0.67% | 783 |
| Oct 5, 2026 | 142.00 | 142.00 | 139.05 | 141.15 | 141.15 | 0.53% | 1,072 |
| Oct 2, 2026 | 140.00 | 142.60 | 140.00 | 140.40 | 140.40 | -0.43% | 687 |
| Oct 1, 2026 | 141.95 | 142.35 | 141.00 | 141.00 | 141.00 | -1.64% | 325 |
| Sep 30, 2026 | 144.45 | 145.20 | 143.35 | 143.35 | 143.35 | -1.48% | 634 |
| Sep 29, 2026 | 146.55 | 148.95 | 144.90 | 145.50 | 145.50 | -1.89% | 1,843 |
| Sep 28, 2026 | 147.00 | 148.30 | 146.00 | 148.30 | 148.30 | 1.89% | 1,181 |
| Sep 25, 2026 | 146.60 | 147.75 | 144.60 | 145.55 | 145.55 | -0.75% | 1,106 |
| Sep 24, 2026 | 144.00 | 146.65 | 142.95 | 146.65 | 146.65 | 1.56% | 655 |
| Sep 23, 2026 | 146.55 | 146.65 | 144.40 | 144.40 | 144.40 | -0.82% | 151 |
| Sep 22, 2026 | 147.40 | 147.40 | 145.60 | 145.60 | 145.60 | -0.51% | 514 |
| Sep 21, 2026 | 145.50 | 147.00 | 144.40 | 146.35 | 146.35 | 0.93% | 855 |
| Sep 18, 2026 | 144.45 | 146.45 | 144.45 | 145.00 | 145.00 | 1.19% | 466 |
| Sep 17, 2026 | 141.35 | 143.35 | 141.35 | 143.30 | 143.30 | 1.27% | 494 |
| Sep 16, 2026 | 141.45 | 142.95 | 140.90 | 141.50 | 141.50 | 0.57% | 2,364 |
| Sep 15, 2026 | 141.45 | 142.15 | 140.70 | 140.70 | 140.70 | -0.92% | 85 |
| Sep 14, 2026 | 134.90 | 142.55 | 134.90 | 142.00 | 142.00 | 3.35% | 932 |
| Sep 11, 2026 | 136.55 | 138.00 | 136.55 | 137.40 | 137.40 | 0.18% | 547 |
| Sep 10, 2026 | 134.60 | 137.15 | 134.60 | 137.15 | 137.15 | 0.26% | 1,175 |
| Sep 9, 2026 | 137.15 | 139.85 | 136.80 | 136.80 | 136.80 | -0.87% | 428 |
| Sep 8, 2026 | 139.95 | 141.00 | 138.00 | 138.00 | 138.00 | -1.92% | 620 |
| Sep 7, 2026 | 139.20 | 142.30 | 139.20 | 140.70 | 140.70 | 0.32% | 4,163 |
| Sep 4, 2026 | 141.10 | 143.90 | 139.40 | 140.25 | 140.25 | -1.13% | 491 |
| Sep 3, 2026 | 138.75 | 141.90 | 138.75 | 141.85 | 141.85 | 0.85% | 1,916 |
| Sep 2, 2026 | 139.90 | 140.65 | 139.90 | 140.65 | 140.65 | -0.92% | 194 |
| Sep 1, 2026 | 139.50 | 142.05 | 137.50 | 141.95 | 141.95 | 0.25% | 418 |
| Aug 31, 2026 | 140.30 | 141.60 | 139.60 | 141.60 | 141.60 | -0.49% | 413 |
| Aug 28, 2026 | 140.45 | 142.30 | 139.95 | 142.30 | 142.30 | -0.07% | 1,517 |
| Aug 27, 2026 | 142.40 | 143.05 | 140.80 | 142.40 | 142.40 | -0.90% | 697 |
| Aug 26, 2026 | 147.45 | 147.45 | 141.05 | 143.70 | 143.70 | -1.37% | 962 |
| 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 |