AstraZeneca PLC (ETR:ZEG)
Germany
· Delayed Price · Currency is EUR 155.75
+1.00 (0.65%)
At close: Dec 5, 2025
AstraZeneca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 155.75 | 156.50 | 155.15 | 155.75 | 155.75 | 0.65% | 13,705 |
| Dec 4, 2025 | 155.80 | 156.00 | 154.40 | 154.75 | 154.75 | -1.15% | 8,147 |
| Dec 3, 2025 | 156.70 | 157.10 | 155.10 | 156.55 | 156.55 | -0.19% | 8,381 |
| Dec 2, 2025 | 156.10 | 157.10 | 155.55 | 156.85 | 156.85 | -0.41% | 13,903 |
| Dec 1, 2025 | 159.25 | 160.20 | 157.15 | 157.50 | 157.50 | -1.19% | 12,130 |
| Nov 28, 2025 | 159.80 | 160.30 | 159.00 | 159.40 | 159.40 | -0.06% | 16,217 |
| Nov 27, 2025 | 161.25 | 161.50 | 159.15 | 159.50 | 159.50 | -1.18% | 6,551 |
| Nov 26, 2025 | 160.80 | 162.00 | 159.60 | 161.40 | 161.40 | 0.37% | 10,207 |
| Nov 25, 2025 | 158.25 | 160.95 | 157.65 | 160.80 | 160.80 | 1.45% | 8,601 |
| Nov 24, 2025 | 157.85 | 158.70 | 156.90 | 158.50 | 158.50 | 0.70% | 6,708 |
| Nov 21, 2025 | 153.90 | 157.40 | 153.90 | 157.40 | 157.40 | 1.48% | 8,121 |
| Nov 20, 2025 | 155.05 | 156.40 | 154.90 | 155.10 | 155.10 | 0.55% | 4,542 |
| Nov 19, 2025 | 153.95 | 155.85 | 153.40 | 154.25 | 154.25 | 0.29% | 7,246 |
| Nov 18, 2025 | 156.50 | 157.15 | 152.80 | 153.80 | 153.80 | -0.52% | 15,730 |
| Nov 17, 2025 | 153.75 | 155.20 | 153.40 | 154.60 | 154.60 | 0.85% | 11,007 |
| Nov 14, 2025 | 151.65 | 153.75 | 151.65 | 153.30 | 153.30 | 0.36% | 9,874 |
| Nov 13, 2025 | 152.35 | 152.95 | 151.10 | 152.75 | 152.75 | -0.10% | 5,025 |
| Nov 12, 2025 | 153.60 | 153.60 | 151.80 | 152.90 | 152.90 | -0.13% | 8,224 |
| Nov 11, 2025 | 151.80 | 153.45 | 151.00 | 153.10 | 153.10 | 2.51% | 10,684 |
| Nov 10, 2025 | 146.85 | 150.10 | 146.55 | 149.35 | 149.35 | 1.95% | 10,366 |
| Nov 7, 2025 | 145.30 | 147.00 | 144.75 | 146.50 | 146.50 | 0.48% | 11,767 |
| Nov 6, 2025 | 141.10 | 147.50 | 140.65 | 145.80 | 145.80 | 2.93% | 22,302 |
| Nov 5, 2025 | 141.60 | 142.65 | 141.30 | 141.65 | 141.65 | -0.35% | 5,728 |
| Nov 4, 2025 | 140.95 | 142.35 | 139.20 | 142.15 | 142.15 | 0.82% | 9,387 |
| Nov 3, 2025 | 142.60 | 143.10 | 140.85 | 141.00 | 141.00 | -0.67% | 4,325 |
| Oct 31, 2025 | 142.50 | 142.90 | 141.50 | 141.95 | 141.95 | -0.46% | 5,751 |
| Oct 30, 2025 | 141.55 | 142.80 | 140.85 | 142.60 | 142.60 | 0.11% | 5,842 |
| Oct 29, 2025 | 142.75 | 144.05 | 141.25 | 142.45 | 142.45 | 0.67% | 4,916 |
| Oct 28, 2025 | 143.65 | 144.85 | 141.50 | 141.50 | 141.50 | -1.63% | 17,323 |
| Oct 27, 2025 | 143.70 | 144.50 | 142.75 | 143.85 | 143.85 | 0.31% | 13,333 |
| Oct 24, 2025 | 143.90 | 144.20 | 142.35 | 143.40 | 143.40 | - | 9,895 |
| Oct 23, 2025 | 143.40 | 144.40 | 143.35 | 143.40 | 143.40 | -0.80% | 11,824 |
| Oct 22, 2025 | 142.75 | 145.25 | 142.70 | 144.55 | 144.55 | 0.63% | 14,780 |
| Oct 21, 2025 | 143.50 | 144.55 | 143.30 | 143.65 | 143.65 | -0.76% | 15,737 |
| Oct 20, 2025 | 145.05 | 146.20 | 144.55 | 144.75 | 144.75 | 0.28% | 12,329 |
| Oct 17, 2025 | 143.15 | 144.35 | 141.90 | 144.35 | 144.35 | -0.24% | 27,823 |
| Oct 16, 2025 | 144.00 | 145.10 | 142.80 | 144.70 | 144.70 | -0.62% | 11,961 |
| Oct 15, 2025 | 145.50 | 145.90 | 142.85 | 145.60 | 145.60 | -0.31% | 17,502 |
| Oct 14, 2025 | 145.15 | 147.10 | 145.15 | 146.05 | 146.05 | -0.27% | 13,165 |
| Oct 13, 2025 | 147.55 | 148.20 | 145.35 | 146.45 | 146.45 | -0.07% | 12,810 |
| Oct 10, 2025 | 146.85 | 148.25 | 146.55 | 146.55 | 146.55 | -1.45% | 12,369 |
| Oct 9, 2025 | 147.10 | 149.05 | 146.75 | 148.70 | 148.70 | 0.71% | 15,129 |
| Oct 8, 2025 | 147.95 | 149.50 | 147.50 | 147.65 | 147.65 | 0.24% | 18,561 |
| Oct 7, 2025 | 146.00 | 147.55 | 145.95 | 147.30 | 147.30 | 0.48% | 13,185 |
| Oct 6, 2025 | 146.35 | 147.95 | 146.00 | 146.60 | 146.60 | 1.21% | 24,497 |
| Oct 3, 2025 | 142.55 | 144.95 | 142.55 | 144.85 | 144.85 | 1.47% | 10,314 |
| Oct 2, 2025 | 144.45 | 144.65 | 141.65 | 142.75 | 142.75 | -0.28% | 17,652 |
| Oct 1, 2025 | 132.55 | 143.15 | 132.35 | 143.15 | 143.15 | 11.57% | 83,969 |
| Sep 30, 2025 | 126.35 | 128.80 | 125.25 | 128.30 | 128.30 | 1.06% | 19,488 |
| Sep 29, 2025 | 127.65 | 128.35 | 125.80 | 126.95 | 126.95 | 0.47% | 12,400 |
| Sep 26, 2025 | 124.15 | 126.50 | 124.15 | 126.35 | 126.35 | 0.60% | 11,251 |
| Sep 25, 2025 | 128.10 | 128.10 | 125.60 | 125.60 | 125.60 | -2.22% | 16,551 |
| Sep 24, 2025 | 128.75 | 128.85 | 127.25 | 128.45 | 128.45 | -0.70% | 19,899 |
| Sep 23, 2025 | 130.95 | 131.10 | 129.15 | 129.35 | 129.35 | -2.16% | 12,007 |
| Sep 22, 2025 | 129.45 | 132.25 | 129.30 | 132.20 | 132.20 | 1.65% | 7,326 |
| Sep 19, 2025 | 130.15 | 131.40 | 129.70 | 130.05 | 130.05 | 0.50% | 15,001 |
| Sep 18, 2025 | 131.30 | 131.60 | 129.25 | 129.40 | 129.40 | -1.71% | 13,208 |
| Sep 17, 2025 | 130.00 | 131.65 | 129.75 | 131.65 | 131.65 | 0.61% | 17,105 |
| Sep 16, 2025 | 132.00 | 132.90 | 130.75 | 130.85 | 130.85 | -0.76% | 11,844 |
| Sep 15, 2025 | 133.85 | 134.15 | 131.35 | 131.85 | 131.85 | -3.44% | 17,789 |
| Sep 12, 2025 | 137.75 | 138.60 | 136.15 | 136.55 | 136.55 | -1.34% | 12,953 |
| Sep 11, 2025 | 138.60 | 138.80 | 137.65 | 138.40 | 138.40 | 0.33% | 15,190 |
| Sep 10, 2025 | 139.00 | 139.50 | 137.90 | 137.95 | 137.95 | -0.25% | 4,290 |
| Sep 9, 2025 | 137.85 | 138.65 | 137.40 | 138.30 | 138.30 | 0.18% | 18,819 |
| Sep 8, 2025 | 139.00 | 139.05 | 136.70 | 138.05 | 138.05 | -1.04% | 9,550 |
| Sep 5, 2025 | 140.00 | 140.80 | 139.40 | 139.50 | 139.50 | -0.92% | 4,854 |
| Sep 4, 2025 | 140.30 | 141.45 | 140.15 | 140.80 | 140.80 | 0.21% | 6,630 |
| Sep 3, 2025 | 137.60 | 140.65 | 137.60 | 140.50 | 140.50 | 2.67% | 12,471 |
| Sep 2, 2025 | 136.90 | 138.10 | 136.45 | 136.85 | 136.85 | -0.51% | 6,456 |
| Sep 1, 2025 | 137.55 | 137.85 | 136.25 | 137.55 | 137.55 | 0.92% | 9,278 |
| Aug 29, 2025 | 137.05 | 137.05 | 136.05 | 136.30 | 136.30 | -0.44% | 7,801 |
| Aug 28, 2025 | 137.50 | 137.85 | 136.25 | 136.90 | 136.90 | -0.58% | 14,538 |
| Aug 27, 2025 | 137.85 | 138.65 | 137.30 | 137.70 | 137.70 | 0.36% | 5,455 |
| Aug 26, 2025 | 137.35 | 139.95 | 136.25 | 137.20 | 137.20 | 0.15% | 10,053 |
| Aug 25, 2025 | 138.45 | 139.60 | 136.90 | 137.00 | 137.00 | -0.98% | 14,753 |
| Aug 22, 2025 | 138.30 | 140.15 | 138.20 | 138.35 | 138.35 | -0.68% | 11,876 |
| Aug 21, 2025 | 138.50 | 139.55 | 137.70 | 139.30 | 139.30 | 0.72% | 12,283 |
| Aug 20, 2025 | 136.60 | 139.10 | 136.60 | 138.30 | 138.30 | 1.58% | 7,441 |
| Aug 19, 2025 | 135.95 | 136.55 | 135.50 | 136.15 | 136.15 | 0.11% | 7,284 |
| Aug 18, 2025 | 135.05 | 136.60 | 134.95 | 136.00 | 136.00 | 1.27% | 27,905 |
| Aug 15, 2025 | 135.15 | 135.15 | 133.90 | 134.30 | 134.30 | -0.26% | 4,243 |
| Aug 14, 2025 | 132.70 | 134.65 | 132.45 | 134.65 | 134.65 | 1.81% | 9,515 |
| Aug 13, 2025 | 129.35 | 132.50 | 129.35 | 132.25 | 132.25 | 3.16% | 3,344 |
| Aug 12, 2025 | 128.10 | 128.50 | 127.60 | 128.20 | 128.20 | 0.47% | 9,266 |
| Aug 11, 2025 | 127.80 | 128.30 | 127.05 | 127.60 | 127.60 | 1.35% | 7,620 |
| Aug 8, 2025 | 127.05 | 127.10 | 125.60 | 125.90 | 125.90 | -0.24% | 7,777 |
| Aug 7, 2025 | 124.70 | 126.60 | 123.90 | 126.20 | 126.20 | -0.36% | 6,358 |
| Aug 6, 2025 | 128.50 | 129.00 | 126.65 | 126.65 | 125.77 | -1.67% | 14,907 |
| Aug 5, 2025 | 129.20 | 129.70 | 128.40 | 128.80 | 127.91 | 0.63% | 9,382 |
| Aug 4, 2025 | 127.15 | 128.10 | 125.95 | 128.00 | 127.11 | 0.55% | 9,870 |
| Aug 1, 2025 | 127.25 | 128.15 | 125.55 | 127.30 | 126.42 | -2.94% | 14,156 |
| Jul 31, 2025 | 133.40 | 133.75 | 130.55 | 131.15 | 130.24 | -1.32% | 17,864 |
| Jul 30, 2025 | 128.50 | 133.10 | 128.50 | 132.90 | 131.98 | 2.90% | 27,000 |
| Jul 29, 2025 | 125.85 | 129.60 | 124.90 | 129.15 | 128.25 | 3.82% | 30,454 |
| Jul 28, 2025 | 125.80 | 125.80 | 123.50 | 124.40 | 123.54 | 0.40% | 17,142 |
| Jul 25, 2025 | 124.75 | 125.35 | 123.70 | 123.90 | 123.04 | -1.20% | 4,504 |
| Jul 24, 2025 | 124.45 | 126.85 | 124.30 | 125.40 | 124.53 | 1.50% | 7,356 |
| Jul 23, 2025 | 121.95 | 123.65 | 121.95 | 123.55 | 122.69 | 3.30% | 13,755 |
| Jul 22, 2025 | 118.25 | 120.55 | 117.95 | 119.60 | 118.77 | 1.10% | 9,874 |
| Jul 21, 2025 | 118.75 | 119.00 | 118.10 | 118.30 | 117.48 | -0.71% | 12,533 |