Skip to main content
logo
Lonza Group AG (LZAGF)
OTCMKTS · Delayed Price · Currency is USD
643.04
+27.72 (4.50%)
At close: Mar 30, 2026

LZAGF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 2026643.04643.04602.96643.04643.044.50%86
Mar 27, 2026601.68631.52597.95615.32615.32-4.33%284
Mar 26, 2026607.56643.15598.38643.15643.154.50%258
Mar 25, 2026634.16634.16604.20615.45615.451.37%303
Mar 24, 2026615.73615.73586.37607.15607.15-1.98%139
Mar 23, 2026584.53619.95575.65619.44619.449.61%158
Mar 20, 2026616.73616.73565.14565.14565.14-6.91%141
Mar 19, 2026582.21611.45582.21607.10607.102.43%104
Mar 18, 2026596.42626.14592.70592.70592.70-4.78%331
Mar 17, 2026601.69631.57597.95622.45622.452.14%1,565
Mar 16, 2026621.35628.33594.80609.41609.41-0.61%467
Mar 13, 2026621.00628.91598.79613.12613.12-1.29%472
Mar 12, 2026635.08641.16610.71621.12621.12-1.60%313
Mar 11, 2026627.80655.09606.59631.25631.25-4.78%242
Mar 10, 2026636.72668.52633.60662.94662.941.68%398
Mar 9, 2026639.81656.90613.32651.99651.99-1.43%156
Mar 6, 2026669.79669.99628.47661.45661.450.16%280
Mar 5, 2026650.96682.64650.96660.41660.41-2.80%114
Mar 4, 2026661.55693.55658.05679.45679.455.53%302
Mar 3, 2026643.82685.98638.55643.82643.82-5.46%315
Mar 2, 2026695.57708.50658.05681.00681.00-2.50%326
Feb 27, 2026714.96719.05682.24698.45698.451.34%175
Feb 26, 2026669.91701.99669.91689.21689.213.03%315
Feb 25, 2026668.91700.99668.91668.91668.91-1.96%95
Feb 24, 2026694.83694.83659.55682.31682.311.05%112
Feb 23, 2026702.05702.05657.82675.25675.25-2.87%302
Feb 20, 2026676.27712.81676.27695.21695.21-0.19%104
Feb 19, 2026708.54710.02679.73696.51696.51-1.78%696
Feb 18, 2026710.82711.10672.75709.11709.111.42%175
Feb 17, 2026710.63710.63678.07699.21699.211.38%396
Feb 13, 2026684.64691.59664.27689.71689.717.02%312
Feb 12, 2026644.46675.74644.46644.46644.46-2.57%446
Feb 11, 2026672.26677.91646.39661.45661.45-2.61%291
Feb 10, 2026662.33695.68662.33679.21679.21-0.53%795
Feb 9, 2026664.92682.84664.92682.84682.840.24%124
Feb 6, 2026676.87685.45643.41681.21681.214.16%2,218
Feb 5, 2026690.94692.88654.00654.00654.00-3.73%103
Feb 4, 2026699.83699.99679.21679.32679.321.29%534
Feb 3, 2026698.51700.75670.67670.67670.67-2.11%72
Feb 2, 2026696.92699.40670.88685.12685.120.54%111
Jan 30, 2026683.06711.10680.35681.45681.45-6.68%165
Jan 29, 2026728.55730.24685.67730.24730.241.96%1,178
Jan 28, 2026753.32753.32707.17716.21716.21-3.65%183
Jan 27, 2026740.01743.37723.01743.37743.374.37%310
Jan 26, 2026719.74723.84681.90712.23712.23-0.40%1,091
Jan 23, 2026718.59719.09675.31715.12715.122.10%303
Jan 22, 2026722.49722.49698.27700.39700.39-2.39%30,158
Jan 21, 2026705.41717.58684.84717.56717.561.12%142
Jan 20, 2026707.67710.13684.31709.59709.590.39%505
Jan 16, 2026697.36706.90693.24706.86706.86-2.03%397