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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2025697.70698.50685.35685.35685.35-0.59%107
Jun 4, 2025696.90701.40672.60689.45689.452.45%247
Jun 3, 2025673.00705.36673.00673.00673.00-4.15%117
Jun 2, 2025713.05713.05677.10702.15702.151.78%188
May 30, 2025692.00693.66689.88689.88689.88-2.51%239
May 29, 2025707.49707.61707.49707.61707.616.81%40
May 28, 2025662.48662.48662.48662.48662.48-3.90%1
May 27, 2025676.00699.70669.20689.35689.35-0.61%97
May 23, 2025689.10693.60666.40693.60693.601.70%44
May 22, 2025676.28690.46658.55682.00682.00-2.87%28
May 21, 2025706.15706.15670.02702.14702.140.38%67
May 20, 2025695.45699.45663.45699.45699.453.63%101
May 19, 2025703.30703.30674.95674.95674.95-2.11%67
May 16, 2025683.42698.20662.25689.50689.500.93%143
May 15, 2025694.70694.70662.70683.15683.150.15%28
May 14, 2025709.20709.20673.02682.15682.152.02%191
May 13, 2025700.78700.78668.62668.62663.98-3.46%17
May 12, 2025680.00692.60658.90692.60687.79-2.62%78
May 9, 2025731.15731.15699.91711.25703.87-1.20%149
May 8, 2025719.07719.87684.44719.87712.401.77%13
May 7, 2025707.88719.15707.35707.35700.011.10%78
May 6, 2025742.41747.75699.65699.65692.39-4.79%177
May 5, 2025734.86734.86726.50734.86727.23-0.70%34
May 2, 2025730.37740.00711.38740.00732.323.79%16
May 1, 2025733.41733.41698.72713.00705.61-0.59%64
Apr 30, 2025713.11720.84713.11717.25709.813.55%119
Apr 29, 2025719.86719.86692.65692.65685.46-4.24%8
Apr 28, 2025692.15723.35676.33723.35715.854.66%288
Apr 25, 2025697.41697.41676.65691.15683.98-0.12%26
Apr 24, 2025683.10696.62669.58692.00684.821.21%36
Apr 23, 2025675.75683.70675.75683.70676.614.43%93
Apr 22, 2025684.53684.53654.73654.73647.931.90%49
Apr 21, 2025635.55699.99635.55642.54635.88-5.32%75
Apr 17, 2025624.78678.67624.78678.67671.634.82%54
Apr 16, 2025677.01680.20643.75647.45640.73-2.64%62
Apr 15, 2025648.04676.96648.04665.00658.100.58%193
Apr 14, 2025657.54661.15628.66661.15654.291.44%36
Apr 11, 2025651.63655.20619.50651.74644.981.63%990
Apr 10, 2025642.78642.78611.61641.29634.64-2.00%52
Apr 9, 2025618.85654.55582.05654.40647.619.57%263
Apr 8, 2025620.28633.40589.18597.27591.085.11%361
Apr 7, 2025600.30618.50562.23568.25562.360.84%216
Apr 4, 2025619.25646.40560.51563.54557.70-12.56%58
Apr 3, 2025625.51645.00625.51644.50637.826.82%103
Apr 2, 2025612.84612.84582.19603.34597.080.74%102
Apr 1, 2025630.26630.26598.86598.90592.69-3.29%48
Mar 31, 2025605.27634.28605.27619.25612.83-5.08%74
Mar 28, 2025652.39655.95623.87652.39645.623.86%44
Mar 27, 2025642.27642.27610.50628.15621.64-4.14%133
Mar 26, 2025655.30658.86622.85655.30648.502.97%53