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

69 EUR

0.5

0.73%

Last update Sep 12, 8:03 AM CEST

Market closed

Day range

69

69

69

Previous close

68.5

Open

69

Access this stock data via API

AstraZeneca PLC American Depositary Shares

69.00

0.50

0.73%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Sep 12, 2025	69	69	69	69	0	70
Sep 11, 2025	68.50	68.50	68.50	68.50	0	70
Sep 10, 2025	68.50	68.50	68.50	68.50	0	0
Sep 09, 2025	68.50	68.50	68.50	68.50	0	0
Sep 08, 2025	69.50	69.50	69.50	69.50	0	70
Sep 05, 2025	70	70	70	70	0	70
Sep 04, 2025	69.50	69.50	69.50	69.50	0	0
Sep 03, 2025	68	68	68	68	0	70
Sep 02, 2025	68.50	70	68	68	-0.73%	70
Sep 01, 2025	68.50	68.50	68.50	68.50	0	20
Aug 29, 2025	68	68	67.50	67.50	-0.74%	20
Aug 28, 2025	68.50	68.50	68.50	68.50	0	20
Aug 27, 2025	68	68	68	68	0	20
Aug 26, 2025	67.50	68.50	67.50	68.50	1.48%	20
Aug 25, 2025	68.50	68.50	68.50	68.50	0	0
Aug 22, 2025	68.50	68.50	68.50	68.50	0	50
Aug 21, 2025	68.50	68.50	68.50	68.50	0	0
Aug 20, 2025	68	68	68	68	0	50
Aug 19, 2025	67.50	67.50	67.50	67.50	0	0
Aug 18, 2025	66.50	68	66.50	68	2.26%	250
Aug 15, 2025	67	67	67	67	0	38
Aug 14, 2025	66	66	66	66	0	0