AstraZeneca PLC (FRA:ZEGA)
Germany · Delayed Price · Currency is EUR 79.00
-3.00 (-3.66%)
At close: Nov 28, 2025
AstraZeneca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Oct 23, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| Oct 22, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -1.40% | - |
| Oct 21, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.70% | - |
| Oct 20, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 2.16% | - |
| Oct 17, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -3.47% | - |
| Oct 16, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.69% | - |
| Oct 15, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 1.40% | - |
| Oct 14, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -4.67% | - |
| Oct 13, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2.74% | 20 |
| Oct 10, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Oct 9, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | - |
| Oct 8, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 1.40% | - |
| Oct 7, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Oct 6, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 1.42% | - |
| Oct 3, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Oct 2, 2025 | 71.50 | 71.50 | 70.50 | 70.50 | 70.50 | 9.30% | - |
| Oct 1, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 2.38% | - |
| Sep 30, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | - |
| Sep 29, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -2.34% | 212 |
| Sep 26, 2025 | 61.50 | 64.00 | 61.50 | 64.00 | 64.00 | -0.78% | 1 |
| Sep 25, 2025 | 63.50 | 64.50 | 63.50 | 64.50 | 64.50 | 0.78% | 22 |
| Sep 24, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -2.29% | 15 |
| Sep 23, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | - |
| Sep 22, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.77% | 5 |