Lonza Group AG (LZAGF)
OTCMKTS · Delayed Price · Currency is USD
704.86
+7.71 (1.11%)
Oct 31, 2025, 4:00 PM EDT
Lonza Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 706.17 | 706.62 | 687.07 | 704.86 | 704.86 | 1.11% | 101 |
| Oct 30, 2025 | 706.40 | 708.60 | 674.00 | 697.15 | 697.15 | -0.33% | 64 |
| Oct 29, 2025 | 736.71 | 736.71 | 699.49 | 699.49 | 699.49 | -2.88% | 74 |
| Oct 28, 2025 | 735.76 | 735.76 | 698.95 | 720.21 | 720.21 | -2.06% | 149 |
| Oct 27, 2025 | 739.96 | 746.41 | 716.81 | 735.35 | 735.35 | 0.17% | 139 |
| Oct 24, 2025 | 755.96 | 755.96 | 720.98 | 734.10 | 734.10 | 3.37% | 133 |
| Oct 23, 2025 | 743.75 | 743.75 | 710.15 | 710.15 | 710.15 | 0.38% | 50 |
| Oct 22, 2025 | 723.31 | 723.31 | 690.59 | 707.45 | 707.45 | 0.33% | 97 |
| Oct 21, 2025 | 706.25 | 720.49 | 705.14 | 705.14 | 705.14 | -1.63% | 488 |
| Oct 20, 2025 | 716.86 | 716.86 | 684.10 | 716.86 | 716.86 | 0.70% | 53 |
| Oct 17, 2025 | 679.37 | 711.89 | 679.37 | 711.89 | 711.89 | 1.52% | 62 |
| Oct 16, 2025 | 689.47 | 701.24 | 685.20 | 701.24 | 701.24 | 7.95% | 124 |
| Oct 15, 2025 | 649.60 | 685.15 | 649.60 | 649.60 | 649.60 | -1.26% | 352 |
| Oct 14, 2025 | 650.50 | 657.89 | 632.16 | 657.89 | 657.89 | 0.82% | 350 |
| Oct 13, 2025 | 651.20 | 672.64 | 651.20 | 652.52 | 652.52 | -2.71% | 66 |
| Oct 10, 2025 | 673.00 | 673.00 | 652.30 | 670.70 | 670.70 | -1.14% | 208 |
| Oct 9, 2025 | 692.81 | 692.81 | 660.89 | 678.45 | 678.45 | -1.96% | 37 |
| Oct 8, 2025 | 684.87 | 692.00 | 684.87 | 692.00 | 692.00 | 2.15% | 96 |
| Oct 7, 2025 | 671.20 | 690.20 | 671.20 | 677.45 | 677.45 | -3.70% | 113 |
| Oct 6, 2025 | 691.00 | 708.90 | 691.00 | 703.45 | 703.45 | 0.49% | 175 |
| Oct 3, 2025 | 698.41 | 700.00 | 686.50 | 700.00 | 700.00 | 1.88% | 82 |
| Oct 2, 2025 | 696.26 | 696.26 | 666.30 | 687.10 | 687.10 | 0.60% | 27 |
| Oct 1, 2025 | 643.60 | 683.00 | 643.60 | 683.00 | 683.00 | 0.59% | 348 |
| Sep 30, 2025 | 678.98 | 678.98 | 647.62 | 678.98 | 678.98 | 5.73% | 1,358 |
| Sep 29, 2025 | 673.58 | 673.58 | 642.18 | 642.18 | 642.18 | -2.21% | 76 |
| Sep 26, 2025 | 656.85 | 664.00 | 648.11 | 656.70 | 656.70 | 1.99% | 388 |
| Sep 25, 2025 | 647.50 | 659.50 | 643.90 | 643.90 | 643.90 | -2.71% | 27 |
| Sep 24, 2025 | 656.04 | 672.36 | 654.00 | 661.83 | 661.83 | -2.59% | 107 |
| Sep 23, 2025 | 694.43 | 698.36 | 678.53 | 679.45 | 679.45 | -1.13% | 104 |
| Sep 22, 2025 | 692.40 | 692.40 | 674.04 | 687.25 | 687.25 | -0.18% | 109 |
| Sep 19, 2025 | 701.92 | 701.92 | 669.64 | 688.51 | 688.51 | 0.64% | 98 |
| Sep 18, 2025 | 690.02 | 693.40 | 680.60 | 684.15 | 684.15 | -3.35% | 84 |
| Sep 17, 2025 | 681.00 | 708.00 | 681.00 | 707.90 | 707.90 | 1.09% | 228 |
| Sep 16, 2025 | 693.19 | 705.00 | 681.00 | 700.30 | 700.30 | 4.06% | 71 |
| Sep 15, 2025 | 685.19 | 702.96 | 673.00 | 673.00 | 673.00 | -2.77% | 102 |
| Sep 12, 2025 | 677.57 | 714.15 | 677.57 | 692.15 | 692.15 | -1.92% | 46 |
| Sep 11, 2025 | 681.00 | 717.09 | 681.00 | 705.70 | 705.70 | 0.65% | 84 |
| Sep 10, 2025 | 688.00 | 708.80 | 687.64 | 701.15 | 701.15 | -1.96% | 96 |
| Sep 9, 2025 | 721.21 | 728.00 | 697.04 | 715.15 | 715.15 | -0.83% | 288 |
| Sep 8, 2025 | 734.90 | 734.90 | 706.28 | 721.15 | 721.15 | 0.94% | 59 |
| Sep 5, 2025 | 741.24 | 741.24 | 704.30 | 714.45 | 714.45 | -0.87% | 67 |
| Sep 4, 2025 | 695.80 | 733.20 | 695.80 | 720.75 | 720.75 | 1.21% | 154 |
| Sep 3, 2025 | 710.46 | 722.65 | 695.41 | 712.10 | 712.10 | 0.99% | 162 |
| Sep 2, 2025 | 714.00 | 715.16 | 689.81 | 705.10 | 705.10 | -0.86% | 64 |
| Aug 29, 2025 | 712.58 | 722.90 | 695.55 | 711.20 | 711.20 | -2.08% | 92 |
| Aug 28, 2025 | 721.90 | 726.30 | 696.70 | 726.30 | 726.30 | 1.40% | 614 |
| Aug 27, 2025 | 730.22 | 730.22 | 697.18 | 716.25 | 716.25 | 0.03% | 266 |
| Aug 26, 2025 | 719.20 | 720.00 | 702.75 | 716.00 | 716.00 | 0.45% | 149 |
| Aug 25, 2025 | 720.25 | 720.25 | 712.81 | 712.81 | 712.81 | 0.47% | 5 |
| Aug 22, 2025 | 710.59 | 722.36 | 693.60 | 709.51 | 709.51 | -1.68% | 144 |