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

78 EUR

0.5

0.64%

Last update Jan 2, 9:55 PM CET

Market closed

Day range

78

76.5

79.5

Previous close

78.5

Open

78

Access this stock data via API

AstraZeneca PLC American Depositary Shares

78.00

0.50

0.64%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Jan 02, 2026	78	79.50	76.50	78	0	1024
Dec 30, 2025	78.50	78.50	78.50	78.50	0	0
Dec 29, 2025	78.50	78.50	78	78	-0.64%	0
Dec 23, 2025	77.50	77.50	77.50	77.50	0	0
Dec 22, 2025	77.50	77.50	77.50	77.50	0	63
Dec 19, 2025	77	77	77	77	0	0
Dec 18, 2025	76.50	76.50	76.50	76.50	0	0
Dec 17, 2025	77.50	77.50	77	77	-0.65%	0
Dec 16, 2025	77.50	77.50	76.50	76.50	-1.29%	0
Dec 15, 2025	76	76	76	76	0	0
Dec 12, 2025	77	77	77	77	0	0
Dec 11, 2025	78	78	78	78	0	0
Dec 10, 2025	76.50	76.50	76.50	76.50	0	0
Dec 09, 2025	78	78	77	77	-1.28%	0
Dec 08, 2025	77	77.50	77	77.50	0.65%	0
Dec 05, 2025	77	77	77	77	0	0
Dec 04, 2025	77.50	77.50	77	77	-0.65%	0
Dec 03, 2025	77	78.50	77	77.50	0.65%	26

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