AstraZeneca PLC (FRA:ZEGA)
Germany · Delayed Price · Currency is EUR 79.50
-3.00 (-3.64%)
At close: Jan 9, 2026
AstraZeneca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -3.64% | - |
| Jan 8, 2026 | 80.50 | 82.50 | 80.50 | 82.50 | 82.50 | 1.85% | 65 |
| Jan 7, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 5.19% | 82 |
| Jan 6, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Jan 5, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.91% | - |
| Jan 2, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.64% | - |
| Dec 30, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.89% | - |
| Dec 29, 2025 | 77.50 | 79.50 | 77.50 | 79.50 | 79.50 | 3.25% | 7 |
| Dec 23, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Dec 22, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Dec 19, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.32% | - |
| Dec 18, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.30% | - |
| Dec 17, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.65% | - |
| Dec 16, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 1.97% | - |
| Dec 15, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.65% | - |
| Dec 12, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.65% | - |
| Dec 11, 2025 | 77.00 | 77.00 | 76.00 | 77.00 | 77.00 | - | 2,324 |
| Dec 10, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.65% | - |
| Dec 9, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 1.31% | - |
| Dec 8, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -3.16% | - |
| Dec 5, 2025 | 76.50 | 79.00 | 76.50 | 79.00 | 79.00 | 1.28% | 40 |
| Dec 4, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Dec 3, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Dec 2, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.89% | - |
| Dec 1, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.63% | 180 |
| Nov 28, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -3.66% | - |
| Nov 27, 2025 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | 1.86% | 60 |
| Nov 26, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.62% | - |
| Nov 25, 2025 | 78.50 | 81.00 | 78.50 | 81.00 | 81.00 | 3.85% | 30 |
| Nov 24, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.96% | - |
| Nov 21, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.65% | - |
| Nov 20, 2025 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | 1.32% | 67 |
| Nov 19, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Nov 18, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.30% | - |
| Nov 17, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 2.67% | 2 |
| Nov 14, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -2.60% | - |
| Nov 13, 2025 | 75.50 | 77.00 | 75.50 | 77.00 | 77.00 | 1.32% | 190 |
| Nov 12, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.65% | - |
| Nov 11, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 5.52% | 70 |
| Nov 10, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 1.40% | - |
| Nov 7, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.70% | 410 |
| Nov 6, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.43% | - |
| Nov 5, 2025 | 70.50 | 70.50 | 70.00 | 70.00 | 70.00 | - | 210 |
| Nov 4, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.71% | - |
| Nov 3, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Oct 31, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Oct 30, 2025 | 70.50 | 70.50 | 70.00 | 70.50 | 70.50 | - | 1 |
| Oct 29, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.70% | - |
| Oct 28, 2025 | 71.50 | 71.50 | 71.00 | 71.00 | 71.00 | -0.70% | 20 |
| Oct 27, 2025 | 71.00 | 71.50 | 71.00 | 71.50 | 71.50 | 0.70% | - |