Lonza Group AG (LZAGF)
OTCMKTS
· Delayed Price · Currency is USD
649.05
-4.22 (-0.65%)
Feb 21, 2025, 3:44 PM EST
Lonza Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 634.61 | 663.49 | 634.61 | 649.05 | 649.05 | -0.65% | 422 |
| Feb 20, 2025 | 643.00 | 653.27 | 625.16 | 653.27 | 653.27 | 1.60% | 137 |
| Feb 19, 2025 | 626.31 | 643.00 | 626.31 | 643.00 | 643.00 | 2.62% | 104 |
| Feb 18, 2025 | 626.56 | 687.44 | 626.56 | 626.56 | 626.56 | -2.60% | 12 |
| Feb 14, 2025 | 657.29 | 665.21 | 643.30 | 643.30 | 643.30 | -0.01% | 51 |
| Feb 13, 2025 | 672.51 | 672.51 | 643.35 | 643.35 | 643.35 | 1.97% | 16 |
| Feb 12, 2025 | 663.44 | 663.44 | 630.90 | 630.90 | 630.90 | -6.00% | 13 |
| Feb 11, 2025 | 669.77 | 671.20 | 650.93 | 671.20 | 671.20 | -0.01% | 27 |
| Feb 10, 2025 | 684.21 | 684.21 | 650.95 | 671.25 | 671.25 | 0.45% | 193 |
| Feb 7, 2025 | 684.15 | 684.15 | 654.55 | 668.25 | 668.25 | -1.91% | 44 |
| Feb 6, 2025 | 669.31 | 686.50 | 666.75 | 681.25 | 681.25 | -2.16% | 165 |
| Feb 5, 2025 | 659.05 | 696.35 | 659.05 | 696.31 | 696.31 | 2.53% | 119 |
| Feb 4, 2025 | 676.94 | 679.15 | 676.94 | 679.15 | 679.15 | 3.32% | 15 |
| Feb 3, 2025 | 661.34 | 661.34 | 629.60 | 657.35 | 657.35 | 1.29% | 59 |
| Jan 31, 2025 | 641.31 | 649.00 | 629.50 | 649.00 | 649.00 | -2.46% | 12 |
| Jan 30, 2025 | 640.00 | 668.96 | 640.00 | 665.38 | 665.38 | 4.09% | 39 |
| Jan 29, 2025 | 637.04 | 644.40 | 621.04 | 639.25 | 639.25 | -4.95% | 191 |
| Jan 28, 2025 | 682.60 | 682.60 | 659.22 | 672.54 | 672.54 | 4.04% | 101 |
| Jan 27, 2025 | 654.31 | 667.64 | 639.40 | 646.42 | 646.42 | 0.15% | 203 |
| Jan 24, 2025 | 650.00 | 653.00 | 637.00 | 645.45 | 645.45 | -0.51% | 40 |
| Jan 23, 2025 | 649.11 | 649.11 | 644.49 | 648.73 | 648.73 | -0.19% | 21 |
| Jan 22, 2025 | 642.89 | 649.96 | 628.31 | 649.96 | 649.96 | 2.82% | 63 |
| Jan 21, 2025 | 637.87 | 641.40 | 609.63 | 632.14 | 632.14 | 1.51% | 277 |
| Jan 17, 2025 | 591.79 | 622.75 | 591.79 | 622.75 | 622.75 | 6.61% | 171 |
| Jan 16, 2025 | 611.39 | 611.39 | 584.12 | 584.12 | 584.12 | 0.16% | 10 |
| Jan 15, 2025 | 610.62 | 610.62 | 579.75 | 583.18 | 583.18 | -3.14% | 113 |
| Jan 14, 2025 | 596.19 | 602.09 | 578.67 | 602.09 | 602.09 | 0.64% | 71 |
| Jan 13, 2025 | 594.96 | 603.40 | 581.78 | 598.25 | 598.25 | 1.72% | 55 |
| Jan 10, 2025 | 608.09 | 614.10 | 588.11 | 588.11 | 588.11 | -3.51% | 212 |
| Jan 8, 2025 | 594.75 | 609.50 | 594.75 | 609.50 | 609.50 | 1.63% | 2 |
| Jan 7, 2025 | 602.70 | 623.87 | 596.45 | 599.70 | 599.70 | -1.25% | 77 |
| Jan 6, 2025 | 604.30 | 607.30 | 582.70 | 607.30 | 607.30 | 2.76% | 82 |
| Jan 3, 2025 | 591.71 | 591.71 | 572.00 | 591.00 | 591.00 | 0.99% | 249 |
| Jan 2, 2025 | 585.20 | 585.20 | 585.20 | 585.20 | 585.20 | 2.76% | 1 |
| Dec 31, 2024 | 573.14 | 608.26 | 569.50 | 569.50 | 569.50 | -5.20% | 151 |
| Dec 30, 2024 | 599.20 | 600.77 | 573.00 | 600.77 | 600.77 | 3.37% | 84 |
| Dec 27, 2024 | 584.61 | 584.61 | 581.20 | 581.20 | 581.20 | -2.32% | 111 |
| Dec 26, 2024 | 609.28 | 613.85 | 568.65 | 595.00 | 595.00 | 1.32% | 189 |
| Dec 24, 2024 | 574.60 | 605.11 | 574.60 | 587.25 | 587.25 | -0.63% | 32 |
| Dec 23, 2024 | 584.60 | 607.50 | 577.85 | 591.00 | 591.00 | 0.66% | 1,654 |
| Dec 20, 2024 | 586.23 | 599.21 | 573.25 | 587.15 | 587.15 | 0.47% | 198 |
| Dec 19, 2024 | 582.76 | 604.84 | 580.00 | 584.38 | 584.38 | -0.73% | 52 |
| Dec 18, 2024 | 601.78 | 618.67 | 588.70 | 588.70 | 588.70 | -0.93% | 34 |
| Dec 17, 2024 | 625.25 | 625.25 | 590.80 | 594.25 | 594.25 | -0.82% | 39 |
| Dec 16, 2024 | 592.60 | 620.16 | 592.60 | 599.15 | 599.15 | -0.66% | 1,099 |
| Dec 13, 2024 | 601.98 | 610.56 | 591.00 | 603.15 | 603.15 | -0.48% | 96 |
| Dec 12, 2024 | 606.05 | 626.45 | 606.05 | 606.05 | 606.05 | 5.00% | 42 |
| Dec 11, 2024 | 604.40 | 604.40 | 577.20 | 577.20 | 577.20 | -1.23% | 325 |
| Dec 10, 2024 | 602.71 | 602.71 | 584.39 | 584.39 | 584.39 | -3.42% | 945 |
| Dec 9, 2024 | 586.90 | 605.10 | 581.08 | 605.10 | 605.10 | 2.72% | 42 |
| Dec 6, 2024 | 590.06 | 605.90 | 578.00 | 589.10 | 589.10 | 0.29% | 178 |
| Dec 5, 2024 | 603.90 | 603.90 | 573.80 | 587.41 | 587.41 | 1.68% | 217 |
| Dec 4, 2024 | 604.90 | 604.90 | 577.70 | 577.70 | 577.70 | -1.14% | 10 |
| Dec 3, 2024 | 600.40 | 605.50 | 579.60 | 584.35 | 584.35 | -2.77% | 55 |
| Dec 2, 2024 | 577.19 | 604.27 | 577.19 | 601.00 | 601.00 | -0.95% | 154 |
| Nov 29, 2024 | 601.30 | 606.75 | 579.70 | 606.75 | 606.75 | 2.97% | 23 |
| Nov 27, 2024 | 603.36 | 609.80 | 568.66 | 589.25 | 589.25 | 0.26% | 226 |
| Nov 26, 2024 | 604.48 | 609.30 | 585.00 | 587.70 | 587.70 | -3.88% | 38 |
| Nov 25, 2024 | 581.39 | 611.40 | 581.39 | 611.40 | 611.40 | 2.56% | 45 |
| Nov 22, 2024 | 591.35 | 599.00 | 583.35 | 596.12 | 596.12 | 2.38% | 34 |
| Nov 21, 2024 | 573.94 | 601.06 | 573.94 | 582.25 | 582.25 | 0.34% | 46 |
| Nov 20, 2024 | 572.14 | 600.23 | 569.25 | 580.25 | 580.25 | 0.81% | 292 |
| Nov 19, 2024 | 569.50 | 593.24 | 569.50 | 575.60 | 575.60 | -0.63% | 568 |
| Nov 18, 2024 | 586.79 | 589.60 | 560.31 | 579.25 | 579.25 | 0.06% | 199 |
| Nov 15, 2024 | 605.36 | 605.36 | 578.92 | 578.92 | 578.92 | -5.20% | 25 |
| Nov 14, 2024 | 610.65 | 610.65 | 610.65 | 610.65 | 610.65 | -2.62% | 180 |
| Nov 13, 2024 | 646.36 | 646.36 | 618.04 | 627.05 | 627.05 | -4.27% | 22 |
| Nov 12, 2024 | 652.13 | 655.00 | 640.63 | 655.00 | 655.00 | 6.83% | 1,180 |
| Nov 11, 2024 | 614.10 | 617.41 | 613.15 | 613.15 | 613.15 | -1.74% | 10 |
| Nov 8, 2024 | 645.51 | 648.55 | 617.15 | 624.00 | 624.00 | 1.71% | 76 |
| Nov 7, 2024 | 623.90 | 623.90 | 613.51 | 613.51 | 613.51 | 0.22% | 5 |
| Nov 6, 2024 | 612.15 | 612.15 | 612.15 | 612.15 | 612.15 | - | 90 |
| Nov 5, 2024 | 635.32 | 635.32 | 612.15 | 612.15 | 612.15 | -0.51% | 7 |
| Nov 4, 2024 | 643.07 | 643.07 | 615.27 | 615.27 | 615.27 | -3.41% | 17 |
| Nov 1, 2024 | 618.73 | 650.90 | 615.90 | 637.00 | 637.00 | 5.36% | 160 |
| Oct 31, 2024 | 622.38 | 636.21 | 604.60 | 604.60 | 604.60 | -2.21% | 123 |
| Oct 30, 2024 | 612.00 | 620.00 | 607.55 | 618.25 | 618.25 | -0.67% | 1,075 |
| Oct 29, 2024 | 641.51 | 641.51 | 622.39 | 622.39 | 622.39 | -1.04% | 21 |
| Oct 28, 2024 | 657.79 | 657.79 | 628.91 | 628.91 | 628.91 | 0.73% | 10 |
| Oct 25, 2024 | 659.33 | 659.33 | 624.38 | 624.38 | 624.38 | -6.13% | 11 |
| Oct 24, 2024 | 650.00 | 665.15 | 633.88 | 665.15 | 665.15 | 6.84% | 55 |
| Oct 23, 2024 | 623.76 | 631.00 | 622.57 | 622.57 | 622.57 | 0.04% | 9 |
| Oct 22, 2024 | 624.86 | 640.57 | 622.29 | 622.29 | 622.29 | -3.19% | 12 |
| Oct 21, 2024 | 642.82 | 642.82 | 622.54 | 642.82 | 642.82 | -0.80% | 18 |
| Oct 18, 2024 | 647.00 | 648.00 | 647.00 | 648.00 | 648.00 | 4.52% | 30 |
| Oct 17, 2024 | 646.82 | 646.82 | 620.00 | 620.00 | 620.00 | -0.48% | 14 |
| Oct 16, 2024 | 639.31 | 639.31 | 620.75 | 623.00 | 623.00 | 3.04% | 87 |
| Oct 15, 2024 | 604.64 | 604.64 | 604.64 | 604.64 | 604.64 | - | - |
| Oct 14, 2024 | 640.79 | 640.79 | 604.64 | 604.64 | 604.64 | 0.97% | 5 |
| Oct 11, 2024 | 629.24 | 629.24 | 598.85 | 598.85 | 598.85 | -1.78% | 24 |
| Oct 10, 2024 | 599.00 | 609.73 | 599.00 | 609.73 | 609.73 | 0.80% | 24 |
| Oct 9, 2024 | 604.90 | 632.90 | 604.90 | 604.90 | 604.90 | 0.28% | 10 |
| Oct 8, 2024 | 610.98 | 629.07 | 603.23 | 603.23 | 603.23 | -4.53% | 116 |
| Oct 7, 2024 | 608.04 | 631.84 | 608.04 | 631.84 | 631.84 | 4.44% | 237 |
| Oct 4, 2024 | 609.74 | 616.86 | 605.00 | 605.00 | 605.00 | -1.38% | 18 |
| Oct 3, 2024 | 613.45 | 613.45 | 609.90 | 613.45 | 613.45 | -2.47% | 84 |
| Oct 2, 2024 | 638.87 | 638.87 | 611.43 | 629.00 | 629.00 | -4.10% | 298 |
| Oct 1, 2024 | 655.87 | 655.87 | 655.87 | 655.87 | 655.87 | 1.51% | 59 |
| Sep 30, 2024 | 635.00 | 656.86 | 624.50 | 646.10 | 646.10 | 1.59% | 106 |
| Sep 27, 2024 | 657.41 | 657.41 | 621.70 | 636.00 | 636.00 | -0.13% | 31 |