Lonza Group AG (LZAGF)
OTCMKTS
· Delayed Price · Currency is USD
685.35
-4.10 (-0.59%)
Jun 5, 2025, 3:53 PM EDT
Lonza Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 697.70 | 698.50 | 685.35 | 685.35 | 685.35 | -0.59% | 107 |
| Jun 4, 2025 | 696.90 | 701.40 | 672.60 | 689.45 | 689.45 | 2.45% | 247 |
| Jun 3, 2025 | 673.00 | 705.36 | 673.00 | 673.00 | 673.00 | -4.15% | 117 |
| Jun 2, 2025 | 713.05 | 713.05 | 677.10 | 702.15 | 702.15 | 1.78% | 188 |
| May 30, 2025 | 692.00 | 693.66 | 689.88 | 689.88 | 689.88 | -2.51% | 239 |
| May 29, 2025 | 707.49 | 707.61 | 707.49 | 707.61 | 707.61 | 6.81% | 40 |
| May 28, 2025 | 662.48 | 662.48 | 662.48 | 662.48 | 662.48 | -3.90% | 1 |
| May 27, 2025 | 676.00 | 699.70 | 669.20 | 689.35 | 689.35 | -0.61% | 97 |
| May 23, 2025 | 689.10 | 693.60 | 666.40 | 693.60 | 693.60 | 1.70% | 44 |
| May 22, 2025 | 676.28 | 690.46 | 658.55 | 682.00 | 682.00 | -2.87% | 28 |
| May 21, 2025 | 706.15 | 706.15 | 670.02 | 702.14 | 702.14 | 0.38% | 67 |
| May 20, 2025 | 695.45 | 699.45 | 663.45 | 699.45 | 699.45 | 3.63% | 101 |
| May 19, 2025 | 703.30 | 703.30 | 674.95 | 674.95 | 674.95 | -2.11% | 67 |
| May 16, 2025 | 683.42 | 698.20 | 662.25 | 689.50 | 689.50 | 0.93% | 143 |
| May 15, 2025 | 694.70 | 694.70 | 662.70 | 683.15 | 683.15 | 0.15% | 28 |
| May 14, 2025 | 709.20 | 709.20 | 673.02 | 682.15 | 682.15 | 2.02% | 191 |
| May 13, 2025 | 700.78 | 700.78 | 668.62 | 668.62 | 663.98 | -3.46% | 17 |
| May 12, 2025 | 680.00 | 692.60 | 658.90 | 692.60 | 687.79 | -2.62% | 78 |
| May 9, 2025 | 731.15 | 731.15 | 699.91 | 711.25 | 703.87 | -1.20% | 149 |
| May 8, 2025 | 719.07 | 719.87 | 684.44 | 719.87 | 712.40 | 1.77% | 13 |
| May 7, 2025 | 707.88 | 719.15 | 707.35 | 707.35 | 700.01 | 1.10% | 78 |
| May 6, 2025 | 742.41 | 747.75 | 699.65 | 699.65 | 692.39 | -4.79% | 177 |
| May 5, 2025 | 734.86 | 734.86 | 726.50 | 734.86 | 727.23 | -0.70% | 34 |
| May 2, 2025 | 730.37 | 740.00 | 711.38 | 740.00 | 732.32 | 3.79% | 16 |
| May 1, 2025 | 733.41 | 733.41 | 698.72 | 713.00 | 705.61 | -0.59% | 64 |
| Apr 30, 2025 | 713.11 | 720.84 | 713.11 | 717.25 | 709.81 | 3.55% | 119 |
| Apr 29, 2025 | 719.86 | 719.86 | 692.65 | 692.65 | 685.46 | -4.24% | 8 |
| Apr 28, 2025 | 692.15 | 723.35 | 676.33 | 723.35 | 715.85 | 4.66% | 288 |
| Apr 25, 2025 | 697.41 | 697.41 | 676.65 | 691.15 | 683.98 | -0.12% | 26 |
| Apr 24, 2025 | 683.10 | 696.62 | 669.58 | 692.00 | 684.82 | 1.21% | 36 |
| Apr 23, 2025 | 675.75 | 683.70 | 675.75 | 683.70 | 676.61 | 4.43% | 93 |
| Apr 22, 2025 | 684.53 | 684.53 | 654.73 | 654.73 | 647.93 | 1.90% | 49 |
| Apr 21, 2025 | 635.55 | 699.99 | 635.55 | 642.54 | 635.88 | -5.32% | 75 |
| Apr 17, 2025 | 624.78 | 678.67 | 624.78 | 678.67 | 671.63 | 4.82% | 54 |
| Apr 16, 2025 | 677.01 | 680.20 | 643.75 | 647.45 | 640.73 | -2.64% | 62 |
| Apr 15, 2025 | 648.04 | 676.96 | 648.04 | 665.00 | 658.10 | 0.58% | 193 |
| Apr 14, 2025 | 657.54 | 661.15 | 628.66 | 661.15 | 654.29 | 1.44% | 36 |
| Apr 11, 2025 | 651.63 | 655.20 | 619.50 | 651.74 | 644.98 | 1.63% | 990 |
| Apr 10, 2025 | 642.78 | 642.78 | 611.61 | 641.29 | 634.64 | -2.00% | 52 |
| Apr 9, 2025 | 618.85 | 654.55 | 582.05 | 654.40 | 647.61 | 9.57% | 263 |
| Apr 8, 2025 | 620.28 | 633.40 | 589.18 | 597.27 | 591.08 | 5.11% | 361 |
| Apr 7, 2025 | 600.30 | 618.50 | 562.23 | 568.25 | 562.36 | 0.84% | 216 |
| Apr 4, 2025 | 619.25 | 646.40 | 560.51 | 563.54 | 557.70 | -12.56% | 58 |
| Apr 3, 2025 | 625.51 | 645.00 | 625.51 | 644.50 | 637.82 | 6.82% | 103 |
| Apr 2, 2025 | 612.84 | 612.84 | 582.19 | 603.34 | 597.08 | 0.74% | 102 |
| Apr 1, 2025 | 630.26 | 630.26 | 598.86 | 598.90 | 592.69 | -3.29% | 48 |
| Mar 31, 2025 | 605.27 | 634.28 | 605.27 | 619.25 | 612.83 | -5.08% | 74 |
| Mar 28, 2025 | 652.39 | 655.95 | 623.87 | 652.39 | 645.62 | 3.86% | 44 |
| Mar 27, 2025 | 642.27 | 642.27 | 610.50 | 628.15 | 621.64 | -4.14% | 133 |
| Mar 26, 2025 | 655.30 | 658.86 | 622.85 | 655.30 | 648.50 | 2.97% | 53 |