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

76 EUR

0.5

0.65%

Last update Dec 15, 8:08 AM CET

Market closed

Day range

76

76

76

Previous close

76.5

Open

76

Access this stock data via API

AstraZeneca PLC American Depositary Shares

76.00

0.50

0.65%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 15, 2025	76	76	76	76	0	0
Dec 12, 2025	76.50	76.50	76.50	76.50	0	2324
Dec 11, 2025	77	77	76	77	0	2324
Dec 10, 2025	77	77	77	77	0	40
Dec 09, 2025	77.50	77.50	77.50	77.50	0	40
Dec 08, 2025	76.50	76.50	76.50	76.50	0	0
Dec 05, 2025	76.50	79	76.50	79	3.27%	40
Dec 04, 2025	78	78	78	78	0	180
Dec 03, 2025	78	78	78	78	0	0
Dec 02, 2025	78	78	78	78	0	180
Dec 01, 2025	79.50	79.50	79.50	79.50	0	180
Nov 28, 2025	79	79	79	79	0	60
Nov 27, 2025	80	82	80	82	2.50%	60
Nov 26, 2025	80.50	80.50	80.50	80.50	0	0
Nov 25, 2025	78.50	81	78.50	81	3.18%	30
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

Access /time_series data via our API — starting from the Basic plan.