Skip to main content
AutoZone, Inc. (FRA:AZ5)
Germany flag Germany · Delayed Price · Currency is EUR
3,275.00
-25.00 (-0.76%)
Last updated: Dec 5, 2025, 8:04 AM CET

AutoZone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20253,263.003,300.003,263.003,300.003,300.000.12%7
Dec 3, 20253,300.003,300.003,296.003,296.003,296.00-0.06%1
Dec 2, 20253,375.003,418.003,298.003,298.003,298.00-3.14%2
Dec 1, 20253,409.003,431.003,405.003,405.003,405.000.06%4
Nov 28, 20253,432.003,432.003,403.003,403.003,403.00-0.70%-
Nov 27, 20253,408.003,427.003,408.003,427.003,427.000.50%-
Nov 26, 20253,395.003,418.003,395.003,410.003,410.00-0.12%7
Nov 25, 20253,318.003,414.003,318.003,414.003,414.002.31%-
Nov 24, 20253,365.003,365.003,337.003,337.003,337.00-1.30%-
Nov 21, 20253,325.003,381.003,325.003,381.003,381.001.32%-
Nov 20, 20253,306.003,337.003,306.003,337.003,337.001.24%-
Nov 19, 20253,282.003,296.003,282.003,296.003,296.00-0.18%-
Nov 18, 20253,285.003,302.003,285.003,302.003,302.00-0.90%-
Nov 17, 20253,303.003,332.003,303.003,332.003,332.000.33%-
Nov 14, 20253,260.003,321.003,260.003,321.003,321.001.13%1
Nov 13, 20253,257.003,284.003,257.003,284.003,284.000.46%-
Nov 12, 20253,244.003,269.003,244.003,269.003,269.000.99%-
Nov 11, 20253,206.003,237.003,206.003,237.003,237.000.40%-
Nov 10, 20253,201.003,224.003,201.003,224.003,224.000.59%-
Nov 7, 20253,169.003,205.003,169.003,205.003,205.000.85%-
Nov 6, 20253,158.003,178.003,158.003,178.003,178.00-0.16%-
Nov 5, 20253,183.003,183.003,183.003,183.003,183.004.12%-
Nov 4, 20253,057.003,057.003,057.003,057.003,057.00-1.32%-
Nov 3, 20253,162.003,162.003,075.003,098.003,098.00-2.73%10
Oct 31, 20253,193.003,193.003,185.003,185.003,185.00-0.56%-
Oct 30, 20253,182.003,203.003,182.003,203.003,203.000.22%-
Oct 29, 20253,258.003,258.003,196.003,196.003,196.00-1.99%1
Oct 28, 20253,258.003,291.003,258.003,261.003,261.00-0.43%5
Oct 27, 20253,282.003,282.003,248.003,275.003,275.000.46%78
Oct 24, 20253,303.003,303.003,260.003,260.003,260.00-1.75%-
Oct 23, 20253,423.003,423.003,296.003,318.003,318.00-3.24%1
Oct 22, 20253,431.003,476.003,429.003,429.003,429.00-0.72%7
Oct 21, 20253,405.003,454.003,405.003,454.003,454.001.23%-
Oct 20, 20253,442.003,442.003,412.003,412.003,412.00-1.16%-
Oct 17, 20253,382.003,452.003,382.003,452.003,452.000.58%-
Oct 16, 20253,435.003,435.003,432.003,432.003,432.00-0.95%-
Oct 15, 20253,476.003,476.003,465.003,465.003,465.00-0.60%-
Oct 14, 20253,500.003,540.003,486.003,486.003,486.00-1.13%11
Oct 13, 20253,518.003,526.003,518.003,526.003,526.000.51%-
Oct 10, 20253,412.003,508.003,412.003,508.003,508.002.48%-
Oct 9, 20253,448.003,448.003,387.003,423.003,423.00-0.95%3
Oct 8, 20253,487.003,487.003,456.003,456.003,456.00-0.86%3
Oct 7, 20253,540.003,540.003,486.003,486.003,486.00-1.83%-
Oct 6, 20253,576.003,576.003,551.003,551.003,551.00-1.20%1
Oct 3, 20253,613.003,613.003,594.003,594.003,594.00-1.18%-
Oct 2, 20253,593.003,637.003,593.003,637.003,637.001.03%-
Oct 1, 20253,610.003,636.003,599.003,600.003,600.00-1.23%4
Sep 30, 20253,617.003,645.003,617.003,645.003,645.000.33%-
Sep 29, 20253,567.003,633.003,567.003,633.003,633.001.96%-
Sep 26, 20253,522.003,585.003,522.003,563.003,563.000.56%6
Sep 25, 20253,539.003,543.003,539.003,543.003,543.001.99%-
Sep 24, 20253,474.003,474.003,474.003,474.003,474.000.49%-
Sep 23, 20253,476.003,476.003,457.003,457.003,457.00-1.03%-
Sep 22, 20253,500.003,500.003,493.003,493.003,493.00-0.71%-
Sep 19, 20253,487.003,518.003,487.003,518.003,518.000.69%-
Sep 18, 20253,576.003,576.003,494.003,494.003,494.00-1.30%1
Sep 17, 20253,540.003,540.003,540.003,540.003,540.00-0.59%-
Sep 16, 20253,620.003,620.003,561.003,561.003,561.00-0.53%2
Sep 15, 20253,726.003,726.003,580.003,580.003,580.00-2.77%2
Sep 12, 20253,691.003,740.003,682.003,682.003,682.00-0.16%7
Sep 11, 20253,616.003,688.003,616.003,688.003,688.001.35%-
Sep 10, 20253,639.003,639.003,639.003,639.003,639.00-0.44%-
Sep 9, 20253,583.003,655.003,583.003,655.003,655.001.56%-
Sep 8, 20253,582.003,599.003,582.003,599.003,599.00-0.25%-
Sep 5, 20253,607.003,608.003,607.003,608.003,608.00-0.36%3
Sep 4, 20253,569.003,621.003,569.003,621.003,621.001.03%10
Sep 3, 20253,557.003,584.003,557.003,584.003,584.000.03%-
Sep 2, 20253,590.003,590.003,583.003,583.003,583.00-0.31%5
Sep 1, 20253,572.003,627.003,572.003,594.003,594.000.45%5
Aug 29, 20253,569.003,578.003,569.003,578.003,578.00-0.45%-
Aug 28, 20253,596.003,596.003,594.003,594.003,594.000.11%-
Aug 27, 20253,576.003,590.003,576.003,590.003,590.000.20%-
Aug 26, 20253,533.003,583.003,533.003,583.003,583.000.67%-
Aug 25, 20253,489.003,559.003,489.003,559.003,559.002.01%-
Aug 22, 20253,540.003,540.003,489.003,489.003,489.00-1.55%1
Aug 21, 20253,547.003,547.003,544.003,544.003,544.00-0.23%-
Aug 20, 20253,518.003,552.003,518.003,552.003,552.000.40%-
Aug 19, 20253,488.003,551.003,430.003,538.003,538.001.99%166
Aug 18, 20253,404.003,469.003,404.003,469.003,469.001.52%-
Aug 15, 20253,427.003,427.003,417.003,417.003,417.00-0.35%-
Aug 14, 20253,424.003,434.003,424.003,429.003,429.00-0.84%2
Aug 13, 20253,403.003,458.003,403.003,458.003,458.001.08%-
Aug 12, 20253,456.003,456.003,375.003,421.003,421.00-1.30%2
Aug 11, 20253,443.003,466.003,443.003,466.003,466.000.06%-
Aug 8, 20253,466.003,493.003,464.003,464.003,464.00-0.12%1
Aug 7, 20253,468.003,510.003,468.003,468.003,468.00-0.72%1
Aug 6, 20253,458.003,504.003,458.003,493.003,493.001.16%12
Aug 5, 20253,419.003,453.003,419.003,453.003,453.001.02%-
Aug 4, 20253,326.003,418.003,326.003,418.003,418.004.62%26
Aug 1, 20253,267.003,267.003,267.003,267.003,267.00-0.91%-
Jul 31, 20253,349.003,349.003,297.003,297.003,297.00-1.32%-
Jul 30, 20253,340.003,394.003,340.003,341.003,341.00-0.06%2
Jul 29, 20253,269.003,343.003,269.003,343.003,343.002.55%3
Jul 28, 20253,248.003,260.003,248.003,260.003,260.000.31%-
Jul 25, 20253,256.003,271.003,250.003,250.003,250.00-0.58%-
Jul 24, 20253,173.003,269.003,173.003,269.003,269.002.67%-
Jul 23, 20253,206.003,213.003,184.003,184.003,184.00-0.72%-
Jul 22, 20253,171.003,207.003,168.003,207.003,207.000.60%-
Jul 21, 20253,175.003,188.003,175.003,188.003,188.001.89%-
Jul 18, 20253,129.003,129.003,129.003,129.003,129.00-0.54%-