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

78.5 EUR

1.5

1.95%

Last update Nov 24, 8:02 AM CET

Market closed

Day range

78.5

78.5

78.5

Previous close

77

Open

78.5

Access this stock data via API

AstraZeneca PLC American Depositary Shares

78.50

1.50

1.95%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Nov 24, 2025	78.50	78.50	78.50	78.50	0	0
Nov 21, 2025	77	77	77	77	0	0
Nov 20, 2025	77	77	77	77	0	0
Nov 19, 2025	77	77	77	77	0	0
Nov 18, 2025	76.50	76.50	76.50	76.50	0	0
Nov 17, 2025	76.50	76.50	76.50	76.50	0	0
Nov 14, 2025	76.50	76.50	76.50	76.50	0	0
Nov 13, 2025	76.50	76.50	76.50	76.50	0	0
Nov 12, 2025	76.50	76.50	76.50	76.50	0	0
Nov 11, 2025	75	75	75	75	0	0
Nov 10, 2025	73	73	73	73	0	0
Nov 07, 2025	73	73	73	73	0	200
Nov 06, 2025	71.50	71.50	71.50	71.50	0	0
Nov 05, 2025	71.50	71.50	71.50	71.50	0	0
Nov 04, 2025	71.50	71.50	71.50	71.50	0	0
Nov 03, 2025	71.50	71.50	71.50	71.50	0	0
Oct 31, 2025	71.50	71.50	71.50	71.50	0	0
Oct 30, 2025	71.50	71.50	71.50	71.50	0	0
Oct 29, 2025	72	72	72	72	0	0
Oct 28, 2025	72.50	72.50	72.50	72.50	0	0
Oct 27, 2025	72.50	72.50	72.50	72.50	0	0