Lonza Group AG (LZAGF)
OTCMKTS
· Delayed Price · Currency is USD
652.39
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
Lonza Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 652.39 | 655.95 | 623.87 | 652.39 | 652.39 | 3.86% | 44 |
| Mar 27, 2025 | 642.27 | 642.27 | 610.50 | 628.15 | 628.15 | -4.14% | 133 |
| Mar 26, 2025 | 655.30 | 658.86 | 622.85 | 655.30 | 655.30 | 2.97% | 53 |
| Mar 25, 2025 | 659.95 | 665.38 | 634.74 | 636.38 | 636.38 | 1.18% | 99 |
| Mar 24, 2025 | 647.21 | 647.21 | 628.94 | 628.94 | 628.94 | -2.36% | 141 |
| Mar 21, 2025 | 647.21 | 650.00 | 622.85 | 644.15 | 644.15 | 3.24% | 125 |
| Mar 20, 2025 | 647.39 | 647.39 | 623.91 | 623.91 | 623.91 | -3.90% | 47 |
| Mar 19, 2025 | 655.84 | 655.84 | 623.39 | 649.25 | 649.25 | 0.62% | 25 |
| Mar 18, 2025 | 644.78 | 655.20 | 626.40 | 645.25 | 645.25 | -0.11% | 155 |
| Mar 17, 2025 | 632.24 | 645.96 | 617.60 | 645.96 | 645.96 | 2.95% | 120 |
| Mar 14, 2025 | 629.34 | 629.47 | 601.63 | 627.45 | 627.45 | 4.51% | 128 |
| Mar 13, 2025 | 613.43 | 628.22 | 600.38 | 600.38 | 600.38 | -4.08% | 77 |
| Mar 12, 2025 | 613.55 | 626.15 | 595.38 | 625.90 | 625.90 | 0.12% | 73 |
| Mar 11, 2025 | 611.05 | 625.14 | 597.42 | 625.14 | 625.14 | 0.32% | 320 |
| Mar 10, 2025 | 644.29 | 644.29 | 614.00 | 623.15 | 623.15 | -1.56% | 58 |
| Mar 7, 2025 | 631.37 | 648.30 | 631.37 | 633.00 | 633.00 | -2.19% | 20 |
| Mar 6, 2025 | 644.62 | 658.46 | 622.50 | 647.15 | 647.15 | 2.38% | 149 |
| Mar 5, 2025 | 664.64 | 664.64 | 632.10 | 632.10 | 632.10 | -0.03% | 71 |
| Mar 4, 2025 | 661.10 | 661.10 | 632.30 | 632.30 | 632.30 | -3.87% | 15 |
| Mar 3, 2025 | 647.44 | 657.76 | 629.04 | 657.76 | 657.76 | 1.79% | 24 |
| Feb 28, 2025 | 617.22 | 646.20 | 617.22 | 646.20 | 646.20 | 4.14% | 30 |
| Feb 27, 2025 | 638.39 | 652.50 | 620.50 | 620.50 | 620.50 | -3.69% | 123 |
| Feb 26, 2025 | 648.30 | 649.30 | 644.30 | 644.30 | 644.30 | 1.10% | 208 |
| Feb 25, 2025 | 646.69 | 669.95 | 637.28 | 637.28 | 637.28 | 0.08% | 93 |
| Feb 24, 2025 | 650.00 | 665.73 | 636.78 | 636.78 | 636.78 | -1.89% | 39 |
| 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 |