AstraZeneca PLC (FRA:ZEG)
Germany · Delayed Price · Currency is EUR 162.30
-1.15 (-0.70%)
At close: Jun 26, 2026
FRA:ZEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 160.30 | 163.45 | 160.30 | 163.45 | 163.45 | 1.11% | 76 |
| Jun 24, 2026 | 158.10 | 161.65 | 158.10 | 161.65 | 161.65 | 1.73% | 796 |
| Jun 23, 2026 | 153.00 | 158.90 | 153.00 | 158.90 | 158.90 | 3.48% | 234 |
| Jun 22, 2026 | 154.00 | 154.00 | 152.25 | 153.55 | 153.55 | 0.56% | 824 |
| Jun 19, 2026 | 151.10 | 154.65 | 151.10 | 152.70 | 152.70 | 0.79% | 602 |
| Jun 18, 2026 | 155.50 | 155.95 | 151.25 | 151.50 | 151.50 | -2.35% | 1,263 |
| Jun 17, 2026 | 153.30 | 155.15 | 153.30 | 155.15 | 155.15 | 1.84% | 100 |
| Jun 16, 2026 | 152.00 | 154.05 | 152.00 | 152.35 | 152.35 | -1.42% | 311 |
| Jun 15, 2026 | 155.95 | 155.95 | 154.45 | 154.55 | 154.55 | -2.74% | 651 |
| Jun 12, 2026 | 156.20 | 159.65 | 155.70 | 158.90 | 158.90 | 0.86% | 523 |
| Jun 11, 2026 | 154.35 | 158.80 | 154.35 | 157.55 | 157.55 | 1.09% | 691 |
| Jun 10, 2026 | 156.35 | 157.65 | 155.35 | 155.85 | 155.85 | -1.24% | 781 |
| Jun 9, 2026 | 161.10 | 161.10 | 157.60 | 157.80 | 157.80 | -0.44% | 515 |
| Jun 8, 2026 | 159.00 | 160.70 | 158.50 | 158.50 | 158.50 | -1.40% | 764 |
| Jun 5, 2026 | 154.95 | 160.75 | 154.95 | 160.75 | 160.75 | 2.42% | 155 |
| Jun 4, 2026 | 152.60 | 156.95 | 152.60 | 156.95 | 156.95 | 5.09% | 159 |
| Jun 3, 2026 | 151.35 | 154.30 | 148.00 | 149.35 | 149.35 | -1.19% | 871 |
| Jun 2, 2026 | 154.10 | 154.65 | 151.15 | 151.15 | 151.15 | -4.88% | 87 |
| Jun 1, 2026 | 162.45 | 162.45 | 157.20 | 158.90 | 158.90 | -0.03% | 271 |
| May 29, 2026 | 158.85 | 159.60 | 158.75 | 158.95 | 158.95 | -0.03% | 39 |
| May 28, 2026 | 158.80 | 159.00 | 156.20 | 159.00 | 159.00 | -1.61% | 536 |
| May 27, 2026 | 160.15 | 163.25 | 160.15 | 161.60 | 161.60 | 0.37% | 490 |
| May 26, 2026 | 161.10 | 162.95 | 160.85 | 161.00 | 161.00 | -0.80% | 1,583 |
| May 25, 2026 | 164.20 | 164.20 | 161.05 | 162.30 | 162.30 | -1.25% | 52 |
| May 22, 2026 | 164.95 | 164.95 | 161.35 | 164.35 | 164.35 | 1.61% | 1,419 |
| May 21, 2026 | 160.10 | 162.95 | 160.10 | 161.75 | 161.75 | 0.47% | 955 |
| May 20, 2026 | 158.15 | 161.00 | 158.15 | 161.00 | 161.00 | 0.56% | 208 |
| May 19, 2026 | 157.65 | 160.60 | 157.65 | 160.10 | 160.10 | -0.77% | 196 |
| May 18, 2026 | 156.10 | 161.35 | 156.10 | 161.35 | 161.35 | 2.84% | 145 |
| May 15, 2026 | 157.40 | 159.60 | 156.45 | 156.90 | 156.90 | -2.06% | 457 |
| May 14, 2026 | 160.05 | 160.35 | 159.85 | 160.20 | 160.20 | 1.81% | 48 |
| May 13, 2026 | 157.60 | 158.00 | 157.35 | 157.35 | 157.35 | -0.03% | 52 |
| May 12, 2026 | 154.00 | 157.40 | 153.30 | 157.40 | 157.40 | -0.85% | 498 |
| May 11, 2026 | 154.05 | 158.75 | 154.05 | 158.75 | 158.75 | 2.95% | 4,295 |
| May 8, 2026 | 153.80 | 154.20 | 152.95 | 154.20 | 154.20 | -0.52% | 133 |
| May 7, 2026 | 156.45 | 159.55 | 155.00 | 155.00 | 155.00 | -0.90% | 742 |
| May 6, 2026 | 154.80 | 160.65 | 154.80 | 156.40 | 156.40 | 1.46% | 497 |
| May 5, 2026 | 157.55 | 157.55 | 153.90 | 154.15 | 154.15 | -2.56% | 276 |
| May 4, 2026 | 156.35 | 160.50 | 156.35 | 158.20 | 158.20 | -1.68% | 805 |
| Apr 30, 2026 | 157.00 | 161.45 | 157.00 | 160.90 | 160.90 | -0.25% | 624 |
| Apr 29, 2026 | 162.00 | 162.00 | 157.00 | 161.30 | 161.30 | 0.50% | 875 |
| Apr 28, 2026 | 160.00 | 161.40 | 159.55 | 160.50 | 160.50 | -0.59% | 1,020 |
| Apr 27, 2026 | 161.05 | 162.00 | 161.00 | 161.45 | 161.45 | 0.62% | 591 |
| Apr 24, 2026 | 165.55 | 165.55 | 160.45 | 160.45 | 160.45 | -3.69% | 974 |
| Apr 23, 2026 | 164.45 | 166.60 | 164.45 | 166.60 | 166.60 | -0.30% | 867 |
| Apr 22, 2026 | 167.45 | 168.25 | 167.10 | 167.10 | 167.10 | -0.27% | 313 |
| Apr 21, 2026 | 170.20 | 170.20 | 167.55 | 167.55 | 167.55 | -3.01% | 340 |
| Apr 20, 2026 | 171.45 | 172.75 | 170.80 | 172.75 | 172.75 | -1.29% | 450 |
| Apr 17, 2026 | 171.40 | 175.00 | 170.25 | 175.00 | 175.00 | 2.40% | 1,166 |
| Apr 16, 2026 | 170.60 | 170.90 | 168.75 | 170.90 | 170.90 | -1.44% | 795 |