AstraZeneca PLC American Depositary Shares (ZEGA) - Historical data, historical prices

70.5 EUR

0.5

0.70%

Last update Nov 3, 7:32 PM CET

Market closed

Day range

70.5

70.5

71

Previous close

71

Open

70.5

Access this stock data via API

AstraZeneca PLC American Depositary Shares

70.50

0.50

0.70%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Nov 03, 2025	70.50	71	70.50	70.50	0	0
Oct 31, 2025	70	71	70	71	1.43%	0
Oct 30, 2025	70	71	70	71	1.43%	0
Oct 29, 2025	70.50	71.50	70.50	70.50	0	0
Oct 28, 2025	71.50	71.50	70.50	70.50	-1.40%	0
Oct 27, 2025	71.50	72	71.50	72	0.70%	0
Oct 24, 2025	71.50	71.50	71	71.50	0	0
Oct 23, 2025	71	72	71	71.50	0.70%	0
Oct 22, 2025	71	72	71	71.50	0.70%	0
Oct 21, 2025	71.50	72.50	71.50	71.50	0	0
Oct 20, 2025	72	72.50	72	72	0	0
Oct 17, 2025	71	72	71	72	1.41%	0
Oct 16, 2025	71.50	72.50	71.50	72	0.70%	0
Oct 15, 2025	72.50	72.50	71	72.50	0	0
Oct 14, 2025	72	73	72	73	1.39%	0
Oct 13, 2025	73.50	74	72	73	-0.68%	0
Oct 10, 2025	73	74.50	72.50	72.50	-0.68%	300
Oct 09, 2025	72.50	74	72.50	74	2.07%	0
Oct 08, 2025	73	74.50	73	73.50	0.68%	0
Oct 07, 2025	72.50	73.50	72.50	73.50	1.38%	0
Oct 06, 2025	72.50	73.50	72.50	73	0.69%	0