Lonza Group AG (LZAGF)
OTCMKTS · Delayed Price · Currency is USD
693.20
-6.01 (-0.86%)
Feb 18, 2026, 3:53 PM EST
Lonza Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 710.63 | 710.63 | 678.07 | 699.21 | 699.21 | 1.38% | 396 |
| Feb 13, 2026 | 684.64 | 691.59 | 664.27 | 689.71 | 689.71 | 7.02% | 312 |
| Feb 12, 2026 | 644.46 | 675.74 | 644.46 | 644.46 | 644.46 | -2.57% | 446 |
| Feb 11, 2026 | 672.26 | 677.91 | 646.39 | 661.45 | 661.45 | -2.61% | 291 |
| Feb 10, 2026 | 662.33 | 695.68 | 662.33 | 679.21 | 679.21 | -0.53% | 795 |
| Feb 9, 2026 | 664.92 | 682.84 | 664.92 | 682.84 | 682.84 | 0.24% | 124 |
| Feb 6, 2026 | 676.87 | 685.45 | 643.41 | 681.21 | 681.21 | 4.16% | 2,218 |
| Feb 5, 2026 | 690.94 | 692.88 | 654.00 | 654.00 | 654.00 | -3.73% | 103 |
| Feb 4, 2026 | 699.83 | 699.99 | 679.21 | 679.32 | 679.32 | 1.29% | 534 |
| Feb 3, 2026 | 698.51 | 700.75 | 670.67 | 670.67 | 670.67 | -2.11% | 72 |
| Feb 2, 2026 | 696.92 | 699.40 | 670.88 | 685.12 | 685.12 | 0.54% | 111 |
| Jan 30, 2026 | 683.06 | 711.10 | 680.35 | 681.45 | 681.45 | -6.68% | 165 |
| Jan 29, 2026 | 728.55 | 730.24 | 685.67 | 730.24 | 730.24 | 1.96% | 1,178 |
| Jan 28, 2026 | 753.32 | 753.32 | 707.17 | 716.21 | 716.21 | -3.65% | 183 |
| Jan 27, 2026 | 740.01 | 743.37 | 723.01 | 743.37 | 743.37 | 4.37% | 310 |
| Jan 26, 2026 | 719.74 | 723.84 | 681.90 | 712.23 | 712.23 | -0.40% | 1,091 |
| Jan 23, 2026 | 718.59 | 719.09 | 675.31 | 715.12 | 715.12 | 2.10% | 303 |
| Jan 22, 2026 | 722.49 | 722.49 | 698.27 | 700.39 | 700.39 | -2.39% | 30,158 |
| Jan 21, 2026 | 705.41 | 717.58 | 684.84 | 717.56 | 717.56 | 1.12% | 142 |
| Jan 20, 2026 | 707.67 | 710.13 | 684.31 | 709.59 | 709.59 | 0.39% | 505 |
| Jan 16, 2026 | 697.36 | 706.90 | 693.24 | 706.86 | 706.86 | -2.03% | 397 |
| Jan 15, 2026 | 721.67 | 721.67 | 701.50 | 721.50 | 721.50 | 2.28% | 49 |
| Jan 14, 2026 | 720.96 | 720.96 | 696.65 | 705.45 | 705.45 | -0.04% | 58 |
| Jan 13, 2026 | 731.33 | 731.33 | 697.08 | 705.71 | 705.71 | -2.66% | 146 |
| Jan 12, 2026 | 700.00 | 724.99 | 700.00 | 724.99 | 724.99 | 3.57% | 319 |
| Jan 9, 2026 | 699.28 | 700.00 | 685.89 | 700.00 | 700.00 | 0.94% | 171 |
| Jan 8, 2026 | 667.70 | 698.59 | 667.70 | 693.45 | 693.45 | 0.48% | 111 |
| Jan 7, 2026 | 663.62 | 698.14 | 663.62 | 690.12 | 690.12 | -0.44% | 110 |
| Jan 6, 2026 | 674.71 | 694.19 | 669.52 | 693.19 | 693.19 | 1.75% | 31 |
| Jan 5, 2026 | 664.69 | 687.00 | 664.69 | 681.25 | 681.25 | -0.57% | 108 |
| Jan 2, 2026 | 694.86 | 694.96 | 649.07 | 685.15 | 685.15 | 0.69% | 87 |
| Dec 31, 2025 | 675.50 | 685.46 | 675.50 | 680.45 | 680.45 | - | 66 |
| Dec 30, 2025 | 686.47 | 699.96 | 669.48 | 680.43 | 680.43 | 0.92% | 396 |
| Dec 29, 2025 | 686.11 | 686.13 | 674.24 | 674.24 | 674.24 | 0.75% | 168 |
| Dec 26, 2025 | 694.42 | 694.42 | 662.54 | 669.21 | 669.21 | -1.77% | 115 |
| Dec 24, 2025 | 662.54 | 694.42 | 662.54 | 681.25 | 681.25 | 1.61% | 30 |
| Dec 23, 2025 | 674.42 | 696.25 | 670.45 | 670.45 | 670.45 | -0.88% | 128 |
| Dec 22, 2025 | 674.25 | 676.42 | 667.09 | 676.42 | 676.42 | 0.42% | 261 |
| Dec 19, 2025 | 668.67 | 689.14 | 667.58 | 673.60 | 673.60 | 0.20% | 107 |
| Dec 18, 2025 | 662.20 | 672.26 | 661.90 | 672.26 | 672.26 | 1.86% | 64 |
| Dec 17, 2025 | 651.69 | 661.58 | 651.69 | 659.98 | 659.98 | 1.45% | 148 |
| Dec 16, 2025 | 654.21 | 674.60 | 650.53 | 650.53 | 650.53 | 0.17% | 162 |
| Dec 15, 2025 | 655.75 | 676.22 | 641.44 | 649.45 | 649.45 | 0.96% | 282 |
| Dec 12, 2025 | 647.79 | 666.38 | 631.59 | 643.25 | 643.25 | -3.72% | 207 |
| Dec 11, 2025 | 669.27 | 682.24 | 660.65 | 668.10 | 668.10 | -2.13% | 128 |
| Dec 10, 2025 | 666.05 | 684.35 | 651.01 | 682.65 | 682.65 | 0.94% | 124 |
| Dec 9, 2025 | 671.17 | 691.55 | 658.44 | 676.32 | 676.32 | -0.86% | 218 |
| Dec 8, 2025 | 678.14 | 693.95 | 674.78 | 682.21 | 682.21 | -2.34% | 138 |
| Dec 5, 2025 | 698.94 | 698.94 | 671.41 | 698.58 | 698.58 | 3.10% | 129 |
| Dec 4, 2025 | 705.94 | 712.53 | 669.22 | 677.60 | 677.60 | -3.89% | 490 |