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

78 EUR

1.5

1.96%

Last update Nov 24, 8:09 AM CET

Market closed

Day range

78

78

78

Previous close

76.5

Open

78

Access this stock data via API

AstraZeneca PLC American Depositary Shares

78.00

1.50

1.96%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Nov 24, 2025	78	78	78	78	0	67
Nov 21, 2025	76.50	76.50	76.50	76.50	0	67
Nov 20, 2025	76	77	76	77	1.32%	67
Nov 19, 2025	76	76	76	76	0	2
Nov 18, 2025	76	76	76	76	0	2
Nov 17, 2025	77	77	77	77	0	2
Nov 14, 2025	75	75	75	75	0	190
Nov 13, 2025	75.50	77	75.50	77	1.99%	190
Nov 12, 2025	76	76	76	76	0	0
Nov 11, 2025	76.50	76.50	76.50	76.50	0	70
Nov 10, 2025	72.50	72.50	72.50	72.50	0	0
Nov 07, 2025	71.50	71.50	71.50	71.50	0	410
Nov 06, 2025	71	71	71	71	0	0
Nov 05, 2025	70.50	70.50	70	70	-0.71%	210
Nov 04, 2025	70	70	70	70	0	1
Nov 03, 2025	70.50	70.50	70.50	70.50	0	1
Oct 31, 2025	70.50	70.50	70.50	70.50	0	1
Oct 30, 2025	70.50	70.50	70	70.50	0	1
Oct 29, 2025	70.50	70.50	70.50	70.50	0	20
Oct 28, 2025	71.50	71.50	71	71	-0.70%	20
Oct 27, 2025	71	71.50	71	71.50	0.70%	0