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

79 EUR

1

1.28%

Last update Nov 24, 3:30 PM CET

Market closed

Day range

79

78.5

79

Previous close

78

Open

78.5

Access this stock data via API

AstraZeneca PLC American Depositary Shares

79.00

1

1.28%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Nov 24, 2025	78.50	79	78.50	79	0.64%	0
Nov 21, 2025	77.50	78	77	78	0.65%	0
Nov 20, 2025	77.50	78	77.50	78	0.65%	0
Nov 19, 2025	77.50	77.50	77.50	77.50	0	0
Nov 18, 2025	78	78	76.50	76.50	-1.92%	0
Nov 17, 2025	78.50	78.50	77	77	-1.91%	1
Nov 14, 2025	76.50	76.50	76	76.50	0	0
Nov 13, 2025	76	76.50	76	76	0	0
Nov 12, 2025	76.50	76.50	76	76.50	0	0
Nov 11, 2025	75.50	76.50	75.50	76.50	1.32%	0
Nov 10, 2025	74	75	74	75	1.35%	0
Nov 07, 2025	73	73	73	73	0	0
Nov 06, 2025	70.50	73	70.50	73	3.55%	0
Nov 05, 2025	71.50	71.50	71	71	-0.70%	0
Nov 04, 2025	71	71	70	70.50	-0.70%	0
Nov 03, 2025	72	72	71.50	71.50	-0.69%	0
Oct 31, 2025	71.50	71.50	71	71.50	0	0
Oct 30, 2025	71	71	71	71	0	0
Oct 29, 2025	71.50	72	71.50	71.50	0	0
Oct 28, 2025	72	72	72	72	0	0
Oct 27, 2025	71.50	72.50	71.50	72.50	1.40%	0