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

78.5 EUR

0.5

0.64%

Last update Jan 2, 8:30 AM CET

Market closed

Day range

78.5

78.5

78.5

Previous close

78

Open

78.5

Access this stock data via API

AstraZeneca PLC American Depositary Shares

78.50

0.50

0.64%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Jan 02, 2026	78.50	78.50	78.50	78.50	0	7
Dec 30, 2025	78	78	78	78	0	7
Dec 29, 2025	77.50	79.50	77.50	79.50	2.58%	7
Dec 23, 2025	77	77	77	77	0	2324
Dec 22, 2025	77	77	77	77	0	0
Dec 19, 2025	77	77	77	77	0	2324
Dec 18, 2025	76	76	76	76	0	0
Dec 17, 2025	77	77	77	77	0	0
Dec 16, 2025	77.50	77.50	77.50	77.50	0	2324
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

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