Skip to main content
AstraZeneca PLC (ETR:ZEG)
Germany flag Germany · Delayed Price · Currency is EUR
160.70
+0.95 (0.59%)
At close: Feb 5, 2026

AstraZeneca Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 2026158.90161.20157.90160.70158.870.59%14,221
Feb 4, 2026158.55161.35158.50159.75157.93-0.41%18,731
Feb 3, 2026160.45161.45158.60160.40158.57-1.66%9,567
Feb 2, 2026157.10163.10157.10163.10161.243.82%7,033
Jan 30, 2026154.70157.10154.70157.10155.310.96%7,868
Jan 29, 2026155.55156.65154.85155.60153.83-0.45%10,842
Jan 28, 2026158.25158.35155.45156.30154.52-2.31%14,425
Jan 27, 2026159.05160.90158.50160.00158.180.66%8,279
Jan 26, 2026156.60158.95156.30158.95157.141.24%11,279
Jan 23, 2026156.80157.65156.00157.00155.210.58%5,756
Jan 22, 2026155.70156.25154.20156.10154.322.03%8,595
Jan 21, 2026154.00154.50152.60153.00151.26-1.32%14,389
Jan 20, 2026158.05158.05152.40155.05153.29-3.84%17,476
Jan 19, 2026163.25163.25160.25161.25159.42-0.62%6,573
Jan 16, 2026162.10163.40161.20162.25160.400.34%15,139
Jan 15, 2026165.35166.30161.20161.70159.86-2.06%7,182
Jan 14, 2026163.45166.05163.45165.10163.222.39%11,402
Jan 13, 2026162.20162.25159.40161.25159.42-0.98%6,233
Jan 12, 2026161.95164.10160.20162.85161.00-0.52%15,919
Jan 9, 2026161.90165.00161.90163.70161.840.12%6,604
Jan 8, 2026162.45164.50162.45163.50161.64-0.27%8,661
Jan 7, 2026163.75165.10162.25163.95162.081.14%13,131
Jan 6, 2026155.15162.90155.05162.10160.265.02%6,277
Jan 5, 2026154.80156.40153.35154.35152.59-1.28%17,096
Jan 2, 2026158.45159.55156.35156.35154.57-0.95%3,246
Dec 30, 2025157.45158.10157.35157.85156.050.13%3,877
Dec 29, 2025157.50157.95156.85157.65155.860.25%12,041
Dec 23, 2025156.75158.00156.70157.25155.460.83%3,262
Dec 22, 2025155.45156.05154.50155.95154.18-0.13%1,923
Dec 19, 2025155.20156.55154.15156.15154.370.87%6,861
Dec 18, 2025153.65155.10153.00154.80153.040.10%17,385
Dec 17, 2025154.55155.70154.25154.65152.890.23%12,330
Dec 16, 2025156.15156.15153.45154.30152.54-0.45%12,566
Dec 15, 2025153.10155.25152.65155.00153.241.24%6,158
Dec 12, 2025153.80154.45152.45153.10151.36-1.38%8,973
Dec 11, 2025155.20156.20154.40155.25153.480.55%5,593
Dec 10, 2025155.20158.40154.25154.40152.64-0.68%14,125
Dec 9, 2025157.25158.00155.30155.45153.680.10%11,741
Dec 8, 2025155.45156.55154.60155.30153.53-0.29%8,564
Dec 5, 2025155.75156.50155.15155.75153.980.65%13,705
Dec 4, 2025155.80156.00154.40154.75152.99-1.15%8,147
Dec 3, 2025156.70157.10155.10156.55154.77-0.19%8,381
Dec 2, 2025156.10157.10155.55156.85155.07-0.41%13,903
Dec 1, 2025159.25160.20157.15157.50155.71-1.19%12,130
Nov 28, 2025159.80160.30159.00159.40157.59-0.06%16,217
Nov 27, 2025161.25161.50159.15159.50157.69-1.18%6,551
Nov 26, 2025160.80162.00159.60161.40159.560.37%10,207
Nov 25, 2025158.25160.95157.65160.80158.971.45%8,601
Nov 24, 2025157.85158.70156.90158.50156.700.70%6,708
Nov 21, 2025153.90157.40153.90157.40155.611.48%8,121
Nov 20, 2025155.05156.40154.90155.10153.340.55%4,542
Nov 19, 2025153.95155.85153.40154.25152.490.29%7,246
Nov 18, 2025156.50157.15152.80153.80152.05-0.52%15,730
Nov 17, 2025153.75155.20153.40154.60152.840.85%11,007
Nov 14, 2025151.65153.75151.65153.30151.560.36%9,874
Nov 13, 2025152.35152.95151.10152.75151.01-0.10%5,025
Nov 12, 2025153.60153.60151.80152.90151.16-0.13%8,224
Nov 11, 2025151.80153.45151.00153.10151.362.51%10,684
Nov 10, 2025146.85150.10146.55149.35147.651.95%10,366
Nov 7, 2025145.30147.00144.75146.50144.830.48%11,767
Nov 6, 2025141.10147.50140.65145.80144.142.93%22,302
Nov 5, 2025141.60142.65141.30141.65140.04-0.35%5,728
Nov 4, 2025140.95142.35139.20142.15140.530.82%9,387
Nov 3, 2025142.60143.10140.85141.00139.40-0.67%4,325
Oct 31, 2025142.50142.90141.50141.95140.33-0.46%5,751
Oct 30, 2025141.55142.80140.85142.60140.980.11%5,842
Oct 29, 2025142.75144.05141.25142.45140.830.67%4,916
Oct 28, 2025143.65144.85141.50141.50139.89-1.63%17,323
Oct 27, 2025143.70144.50142.75143.85142.210.31%13,333
Oct 24, 2025143.90144.20142.35143.40141.77-9,895
Oct 23, 2025143.40144.40143.35143.40141.77-0.80%11,824
Oct 22, 2025142.75145.25142.70144.55142.910.63%14,780
Oct 21, 2025143.50144.55143.30143.65142.02-0.76%15,737
Oct 20, 2025145.05146.20144.55144.75143.100.28%12,329
Oct 17, 2025143.15144.35141.90144.35142.71-0.24%27,823
Oct 16, 2025144.00145.10142.80144.70143.05-0.62%11,961
Oct 15, 2025145.50145.90142.85145.60143.94-0.31%17,502
Oct 14, 2025145.15147.10145.15146.05144.39-0.27%13,165
Oct 13, 2025147.55148.20145.35146.45144.78-0.07%12,810
Oct 10, 2025146.85148.25146.55146.55144.88-1.45%12,369
Oct 9, 2025147.10149.05146.75148.70147.010.71%15,129
Oct 8, 2025147.95149.50147.50147.65145.970.24%18,561
Oct 7, 2025146.00147.55145.95147.30145.620.48%13,185
Oct 6, 2025146.35147.95146.00146.60144.931.21%24,497
Oct 3, 2025142.55144.95142.55144.85143.201.47%10,314
Oct 2, 2025144.45144.65141.65142.75141.13-0.28%17,652
Oct 1, 2025132.55143.15132.35143.15141.5211.57%83,969
Sep 30, 2025126.35128.80125.25128.30126.841.06%19,488
Sep 29, 2025127.65128.35125.80126.95125.510.47%12,400
Sep 26, 2025124.15126.50124.15126.35124.910.60%11,251
Sep 25, 2025128.10128.10125.60125.60124.17-2.22%16,551
Sep 24, 2025128.75128.85127.25128.45126.99-0.70%19,899
Sep 23, 2025130.95131.10129.15129.35127.88-2.16%12,007
Sep 22, 2025129.45132.25129.30132.20130.701.65%7,326
Sep 19, 2025130.15131.40129.70130.05128.570.50%15,001
Sep 18, 2025131.30131.60129.25129.40127.93-1.71%13,208
Sep 17, 2025130.00131.65129.75131.65130.150.61%17,105
Sep 16, 2025132.00132.90130.75130.85129.36-0.76%11,844
Sep 15, 2025133.85134.15131.35131.85130.35-3.44%17,789
Sep 12, 2025137.75138.60136.15136.55135.00-1.34%12,953