AstraZeneca PLC (FRA:ZEG)
Germany · Delayed Price · Currency is EUR 160.70
0.00 (0.00%)
Last updated: Jul 27, 2026, 9:00 AM CET
FRA:ZEG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 151.00 | 153.15 | 148.10 | 150.85 | 150.85 | -0.23% | 873 |
| Jul 27, 2026 | 148.95 | 151.20 | 148.60 | 151.20 | 151.20 | 0.90% | 1,698 |
| Jul 24, 2026 | 147.45 | 149.95 | 147.10 | 149.85 | 149.85 | 0.57% | 466 |
| Jul 23, 2026 | 148.10 | 151.20 | 146.35 | 149.00 | 149.00 | 0.20% | 2,140 |
| Jul 22, 2026 | 149.65 | 150.10 | 147.75 | 148.70 | 148.70 | 1.71% | 1,168 |
| Jul 21, 2026 | 147.15 | 147.15 | 146.20 | 146.20 | 146.20 | 0.93% | 18 |
| Jul 20, 2026 | 148.50 | 149.80 | 144.85 | 144.85 | 144.85 | -3.27% | 263 |
| Jul 17, 2026 | 146.60 | 149.75 | 146.60 | 149.75 | 149.75 | 1.94% | 165 |
| Jul 16, 2026 | 146.65 | 147.30 | 146.50 | 146.90 | 146.90 | -0.58% | 184 |
| Jul 15, 2026 | 143.70 | 147.95 | 143.70 | 147.75 | 147.75 | 1.90% | 512 |
| Jul 14, 2026 | 147.70 | 150.45 | 145.00 | 145.00 | 145.00 | -1.96% | 464 |
| Jul 13, 2026 | 150.05 | 150.15 | 147.45 | 147.90 | 147.90 | -2.05% | 1,330 |
| Jul 10, 2026 | 158.65 | 158.65 | 150.50 | 151.00 | 151.00 | -4.88% | 424 |
| Jul 9, 2026 | 165.85 | 165.85 | 150.00 | 158.75 | 158.75 | -6.04% | 610 |
| Jul 8, 2026 | 167.55 | 168.95 | 165.50 | 168.95 | 168.95 | 0.36% | 710 |
| Jul 7, 2026 | 165.35 | 168.35 | 165.35 | 168.35 | 168.35 | 2.12% | 979 |
| Jul 6, 2026 | 169.50 | 169.50 | 164.85 | 164.85 | 164.85 | -2.74% | 919 |
| Jul 3, 2026 | 169.60 | 170.35 | 168.60 | 169.50 | 169.50 | 2.98% | 353 |
| Jul 2, 2026 | 160.85 | 166.25 | 160.85 | 164.60 | 164.60 | -0.15% | 350 |
| Jul 1, 2026 | 163.05 | 164.85 | 163.05 | 164.85 | 164.85 | 0.79% | 182 |
| Jun 30, 2026 | 165.95 | 169.05 | 163.55 | 163.55 | 163.55 | -1.33% | 289 |
| Jun 29, 2026 | 165.35 | 167.00 | 165.00 | 165.75 | 165.75 | 2.13% | 895 |
| Jun 26, 2026 | 165.00 | 165.00 | 162.00 | 162.30 | 162.30 | -0.70% | 151 |
| 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 |