AstraZeneca PLC (FRA:ZEG)
Germany
· Delayed Price · Currency is EUR 166.75
-3.25 (-1.91%)
At close: Mar 6, 2026
AstraZeneca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 169.95 | 170.30 | 166.75 | 166.75 | 166.75 | -1.91% | 978 |
| Mar 5, 2026 | 170.25 | 173.80 | 170.00 | 170.00 | 170.00 | -2.47% | 299 |
| Mar 4, 2026 | 171.25 | 174.35 | 171.25 | 174.30 | 174.30 | 1.90% | 467 |
| Mar 3, 2026 | 174.40 | 174.40 | 171.05 | 171.05 | 171.05 | -2.48% | 317 |
| Mar 2, 2026 | 174.10 | 176.20 | 174.10 | 175.40 | 175.40 | - | 1,354 |
| Feb 27, 2026 | 170.60 | 175.75 | 170.60 | 175.40 | 175.40 | 1.86% | 256 |
| Feb 26, 2026 | 172.65 | 175.70 | 172.20 | 172.20 | 172.20 | -1.23% | 597 |
| Feb 25, 2026 | 174.60 | 176.25 | 174.35 | 174.35 | 174.35 | -0.94% | 2,139 |
| Feb 24, 2026 | 173.70 | 177.00 | 173.70 | 176.00 | 176.00 | 1.47% | 734 |
| Feb 23, 2026 | 171.95 | 174.50 | 171.95 | 173.45 | 173.45 | 0.23% | 2,697 |
| Feb 20, 2026 | 175.40 | 176.00 | 173.05 | 173.05 | 173.05 | -0.26% | 2,005 |
| Feb 19, 2026 | 178.35 | 178.35 | 171.00 | 173.50 | 173.50 | -3.07% | 1,528 |
| Feb 18, 2026 | 178.25 | 180.45 | 177.05 | 179.00 | 177.17 | 0.56% | 1,935 |
| Feb 17, 2026 | 173.20 | 178.00 | 173.20 | 178.00 | 176.18 | 2.77% | 1,064 |
| Feb 16, 2026 | 176.00 | 176.00 | 172.30 | 173.20 | 171.43 | -0.03% | 1,192 |
| Feb 13, 2026 | 170.30 | 173.70 | 170.30 | 173.25 | 171.48 | 2.03% | 1,133 |
| Feb 12, 2026 | 170.20 | 172.65 | 169.80 | 169.80 | 168.07 | -0.06% | 1,041 |
| Feb 11, 2026 | 162.10 | 170.10 | 162.10 | 169.90 | 168.16 | 3.22% | 5,748 |
| Feb 10, 2026 | 159.50 | 164.60 | 153.20 | 164.60 | 162.92 | 2.91% | 4,667 |
| Feb 9, 2026 | 162.90 | 162.90 | 159.75 | 159.95 | 158.32 | -0.96% | 939 |
| Feb 6, 2026 | 159.05 | 161.50 | 159.05 | 161.50 | 159.85 | 1.35% | 256 |
| Feb 5, 2026 | 159.50 | 162.65 | 158.20 | 159.35 | 157.72 | -1.09% | 191 |
| Feb 4, 2026 | 156.75 | 161.10 | 156.75 | 161.10 | 159.45 | 1.96% | 233 |
| Feb 3, 2026 | 160.10 | 162.25 | 157.95 | 158.00 | 156.39 | -2.74% | 315 |
| Feb 2, 2026 | 155.45 | 162.45 | 155.45 | 162.45 | 160.79 | 3.70% | 196 |
| Jan 30, 2026 | 153.25 | 156.65 | 153.25 | 156.65 | 155.05 | 0.80% | 471 |
| Jan 29, 2026 | 155.50 | 155.50 | 155.40 | 155.40 | 153.81 | -0.22% | 337 |
| Jan 28, 2026 | 160.15 | 160.15 | 155.75 | 155.75 | 154.16 | -2.69% | 313 |
| Jan 27, 2026 | 159.15 | 161.50 | 158.65 | 160.05 | 158.41 | -0.22% | 590 |
| Jan 26, 2026 | 158.60 | 160.40 | 156.75 | 160.40 | 158.76 | 2.82% | 319 |
| Jan 23, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 154.41 | 1.30% | - |
| Jan 22, 2026 | 155.25 | 155.25 | 154.00 | 154.00 | 152.43 | 0.85% | 11 |
| Jan 21, 2026 | 153.95 | 154.00 | 152.70 | 152.70 | 151.14 | -0.75% | 2,476 |
| Jan 20, 2026 | 160.10 | 160.10 | 153.85 | 153.85 | 152.28 | -4.08% | 593 |
| Jan 19, 2026 | 161.10 | 161.10 | 160.40 | 160.40 | 158.76 | -1.66% | 46 |
| Jan 16, 2026 | 161.55 | 163.10 | 161.55 | 163.10 | 161.43 | 0.68% | 165 |
| Jan 15, 2026 | 165.65 | 165.65 | 161.65 | 162.00 | 160.35 | -2.56% | 307 |
| Jan 14, 2026 | 161.65 | 166.25 | 161.65 | 166.25 | 164.55 | 3.78% | 41 |
| Jan 13, 2026 | 160.80 | 161.70 | 160.20 | 160.20 | 158.56 | -1.26% | 198 |
| Jan 12, 2026 | 162.95 | 163.35 | 162.25 | 162.25 | 160.59 | -1.49% | 510 |
| Jan 9, 2026 | 161.25 | 164.70 | 161.25 | 164.70 | 163.02 | 1.57% | 93 |
| Jan 8, 2026 | 163.05 | 163.15 | 162.15 | 162.15 | 160.49 | -0.89% | 70 |
| Jan 7, 2026 | 160.25 | 164.45 | 160.25 | 163.60 | 161.93 | 1.61% | 426 |
| Jan 6, 2026 | 154.90 | 161.00 | 154.90 | 161.00 | 159.36 | 4.21% | 30 |
| Jan 5, 2026 | 156.35 | 156.35 | 153.00 | 154.50 | 152.92 | -2.15% | 991 |
| Jan 2, 2026 | 157.60 | 157.90 | 157.60 | 157.90 | 156.29 | -0.25% | 335 |
| Dec 30, 2025 | 156.65 | 158.30 | 156.65 | 158.30 | 156.68 | 1.25% | 15 |
| Dec 29, 2025 | 156.35 | 156.35 | 156.35 | 156.35 | 154.75 | -0.82% | - |
| Dec 23, 2025 | 154.40 | 157.65 | 154.40 | 157.65 | 156.04 | 1.38% | 10 |
| Dec 22, 2025 | 156.30 | 156.30 | 155.35 | 155.50 | 153.91 | 0.16% | 290 |
| Dec 19, 2025 | 154.15 | 155.25 | 154.15 | 155.25 | 153.66 | 1.47% | 318 |
| Dec 18, 2025 | 153.10 | 153.10 | 153.00 | 153.00 | 151.44 | -1.00% | 200 |
| Dec 17, 2025 | 154.55 | 154.55 | 154.55 | 154.55 | 152.97 | -0.48% | - |
| Dec 16, 2025 | 156.80 | 156.80 | 155.30 | 155.30 | 153.71 | 0.06% | 30 |
| Dec 15, 2025 | 152.20 | 155.35 | 152.20 | 155.20 | 153.61 | 1.70% | 346 |
| Dec 12, 2025 | 153.45 | 153.55 | 152.60 | 152.60 | 151.04 | -1.93% | 107 |
| Dec 11, 2025 | 155.00 | 155.90 | 154.70 | 155.60 | 154.01 | 0.06% | 611 |
| Dec 10, 2025 | 154.95 | 155.50 | 154.90 | 155.50 | 153.91 | -0.32% | 126 |
| Dec 9, 2025 | 156.80 | 156.85 | 156.00 | 156.00 | 154.41 | 0.03% | 55 |
| Dec 8, 2025 | 155.80 | 156.25 | 154.40 | 155.95 | 154.36 | -0.13% | 600 |
| Dec 5, 2025 | 155.10 | 156.15 | 155.10 | 156.15 | 154.55 | -0.29% | 160 |
| Dec 4, 2025 | 155.55 | 156.60 | 155.20 | 156.60 | 155.00 | -0.29% | 117 |
| Dec 3, 2025 | 157.00 | 158.50 | 155.80 | 157.05 | 155.45 | 0.26% | 365 |
| Dec 2, 2025 | 156.50 | 156.95 | 155.65 | 156.65 | 155.05 | -1.76% | 151 |
| Dec 1, 2025 | 160.00 | 160.00 | 159.10 | 159.45 | 157.82 | -0.84% | 160 |
| Nov 28, 2025 | 158.70 | 160.80 | 158.70 | 160.80 | 159.16 | 1.13% | 120 |
| Nov 27, 2025 | 160.50 | 161.10 | 159.00 | 159.00 | 157.38 | -1.24% | 265 |
| Nov 26, 2025 | 160.90 | 161.00 | 160.00 | 161.00 | 159.36 | 0.91% | 51 |
| Nov 25, 2025 | 157.85 | 159.55 | 157.85 | 159.55 | 157.92 | 1.04% | 185 |
| Nov 24, 2025 | 157.00 | 157.90 | 157.00 | 157.90 | 156.29 | -0.66% | 69 |
| Nov 21, 2025 | 153.60 | 158.95 | 153.60 | 158.95 | 157.33 | 2.55% | 97 |
| Nov 20, 2025 | 154.55 | 156.40 | 154.55 | 155.00 | 153.42 | 0.36% | 1,043 |
| Nov 19, 2025 | 153.60 | 156.45 | 153.60 | 154.45 | 152.87 | 1.01% | 131 |
| Nov 18, 2025 | 150.85 | 156.80 | 150.85 | 152.90 | 151.34 | -2.14% | 540 |
| Nov 17, 2025 | 151.90 | 156.25 | 151.90 | 156.25 | 154.65 | 2.36% | 63 |
| Nov 14, 2025 | 150.90 | 152.80 | 150.90 | 152.65 | 151.09 | 0.10% | 335 |
| Nov 13, 2025 | 151.40 | 154.00 | 151.05 | 152.50 | 150.94 | 0.43% | 201 |
| Nov 12, 2025 | 152.25 | 152.80 | 151.85 | 151.85 | 150.30 | -1.40% | 462 |
| Nov 11, 2025 | 150.00 | 154.00 | 150.00 | 154.00 | 152.43 | 3.11% | 648 |
| Nov 10, 2025 | 146.30 | 149.35 | 146.30 | 149.35 | 147.82 | 2.33% | 185 |
| Nov 7, 2025 | 145.00 | 146.95 | 145.00 | 145.95 | 144.46 | 0.83% | 284 |
| Nov 6, 2025 | 140.20 | 145.80 | 140.20 | 144.75 | 143.27 | 1.90% | 399 |
| Nov 5, 2025 | 141.80 | 142.30 | 141.80 | 142.05 | 140.60 | 1.14% | 525 |
| Nov 4, 2025 | 139.85 | 140.45 | 139.75 | 140.45 | 139.02 | -1.99% | 1,173 |
| Nov 3, 2025 | 143.30 | 143.30 | 143.30 | 143.30 | 141.84 | 1.09% | 90 |
| Oct 31, 2025 | 141.30 | 141.75 | 141.30 | 141.75 | 140.30 | 0.11% | 250 |
| Oct 30, 2025 | 141.35 | 141.75 | 141.35 | 141.60 | 140.15 | -1.36% | 499 |
| Oct 29, 2025 | 141.40 | 143.60 | 141.40 | 143.55 | 142.08 | -0.07% | 152 |
| Oct 28, 2025 | 143.15 | 143.65 | 143.15 | 143.65 | 142.18 | - | 35 |
| Oct 27, 2025 | 143.65 | 143.65 | 143.65 | 143.65 | 142.18 | -0.21% | - |
| Oct 24, 2025 | 143.95 | 143.95 | 143.95 | 143.95 | 142.48 | 0.24% | - |
| Oct 23, 2025 | 144.60 | 144.60 | 143.60 | 143.60 | 142.13 | -1.31% | 315 |
| Oct 22, 2025 | 143.35 | 145.50 | 143.35 | 145.50 | 144.01 | - | 267 |
| Oct 21, 2025 | 145.10 | 145.50 | 145.10 | 145.50 | 144.01 | -0.10% | 90 |
| Oct 20, 2025 | 145.15 | 145.65 | 145.15 | 145.65 | 144.16 | 0.69% | 2 |
| Oct 17, 2025 | 141.10 | 144.65 | 141.10 | 144.65 | 143.17 | 0.45% | 259 |
| Oct 16, 2025 | 144.55 | 145.25 | 144.00 | 144.00 | 142.53 | -1.47% | 110 |
| Oct 15, 2025 | 147.45 | 147.45 | 143.80 | 146.15 | 144.66 | -0.24% | 394 |
| Oct 14, 2025 | 144.60 | 146.50 | 144.60 | 146.50 | 145.00 | -0.14% | 40 |
| Oct 13, 2025 | 147.00 | 147.00 | 145.50 | 146.70 | 145.20 | -0.51% | 570 |