Lonza Group AG (LZAGF)
OTCMKTS · Delayed Price · Currency is USD
732.56
+11.06 (1.53%)
Jul 18, 2025, 12:30 PM EDT
Lonza Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 696.20 | 721.80 | 690.04 | 721.50 | 721.50 | - | 65 |
| Jul 16, 2025 | 724.47 | 724.47 | 721.50 | 721.50 | 721.50 | 3.80% | 45 |
| Jul 15, 2025 | 717.38 | 717.38 | 695.06 | 695.06 | 695.06 | 0.49% | 295 |
| Jul 14, 2025 | 719.50 | 720.85 | 691.65 | 691.65 | 691.65 | -3.55% | 48 |
| Jul 11, 2025 | 707.30 | 729.08 | 707.30 | 717.10 | 717.10 | -0.16% | 50 |
| Jul 10, 2025 | 721.80 | 724.50 | 696.20 | 718.25 | 718.25 | 2.34% | 84 |
| Jul 9, 2025 | 719.15 | 722.61 | 701.80 | 701.80 | 701.80 | 0.34% | 149 |
| Jul 8, 2025 | 709.85 | 710.37 | 682.09 | 699.41 | 699.41 | -0.39% | 69 |
| Jul 7, 2025 | 682.10 | 713.51 | 682.10 | 702.15 | 702.15 | -0.85% | 199 |
| Jul 3, 2025 | 714.54 | 714.54 | 678.50 | 708.20 | 708.20 | 0.39% | 24 |
| Jul 2, 2025 | 715.90 | 720.40 | 688.00 | 705.45 | 705.45 | -1.23% | 110 |
| Jul 1, 2025 | 722.90 | 726.40 | 697.60 | 714.25 | 714.25 | -0.16% | 202 |
| Jun 30, 2025 | 713.62 | 717.10 | 707.10 | 715.40 | 715.40 | -1.92% | 86 |
| Jun 27, 2025 | 729.80 | 729.80 | 700.96 | 729.44 | 729.44 | 2.57% | 43 |
| Jun 26, 2025 | 715.80 | 722.96 | 687.50 | 711.15 | 711.15 | 3.18% | 74 |
| Jun 25, 2025 | 722.10 | 722.10 | 689.26 | 689.26 | 689.26 | -3.53% | 49 |
| Jun 24, 2025 | 718.90 | 723.40 | 691.00 | 714.50 | 714.50 | 5.60% | 145 |
| Jun 23, 2025 | 695.14 | 695.14 | 676.60 | 676.60 | 676.60 | -0.79% | 297 |
| Jun 20, 2025 | 673.00 | 682.00 | 673.00 | 682.00 | 682.00 | -0.33% | 30 |
| Jun 18, 2025 | 696.00 | 696.00 | 669.04 | 684.25 | 684.25 | -0.21% | 102 |
| Jun 17, 2025 | 698.49 | 700.10 | 676.90 | 685.71 | 685.71 | -1.78% | 484 |
| Jun 16, 2025 | 710.90 | 713.96 | 686.20 | 698.15 | 698.15 | -0.87% | 293 |
| Jun 13, 2025 | 716.70 | 719.96 | 689.40 | 704.25 | 704.25 | -2.42% | 108 |
| Jun 12, 2025 | 711.75 | 723.70 | 711.75 | 721.70 | 721.70 | 3.36% | 93 |
| Jun 11, 2025 | 727.75 | 727.75 | 679.80 | 698.21 | 698.21 | -0.84% | 209 |
| Jun 10, 2025 | 716.80 | 716.80 | 687.60 | 704.15 | 704.15 | 0.45% | 240 |
| Jun 9, 2025 | 721.49 | 726.91 | 677.77 | 701.00 | 701.00 | 1.01% | 119 |
| Jun 6, 2025 | 699.00 | 705.26 | 675.70 | 694.00 | 694.00 | 1.26% | 82 |
| 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 |