Skip to main content
logo
Lonza Group AG (LZAGF)
OTCMKTS · Delayed Price · Currency is USD
614.25
+13.60 (2.26%)
Jun 18, 2026, 4:00 PM EST

LZAGF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2026627.66627.66588.14614.25614.25-3.85%58
Jun 17, 2026640.65640.65600.65638.85638.853.01%162
Jun 16, 2026609.29649.57608.97620.21620.21-0.66%129
Jun 15, 2026614.99645.31614.99624.35624.351.14%499
Jun 12, 2026596.56636.24592.10617.30617.30-0.93%2,423
Jun 11, 2026643.07643.07602.70623.12623.120.15%349
Jun 10, 2026612.35638.78608.58622.20622.203.09%311
Jun 9, 2026603.54633.42603.54603.54603.54-1.90%22
Jun 8, 2026627.44627.44594.00615.21615.21-2.89%213
Jun 5, 2026606.34634.83600.78633.54633.541.29%53
Jun 4, 2026600.20640.16595.20625.45625.451.99%368
Jun 3, 2026597.11636.79592.65613.25613.25-2.82%101
Jun 2, 2026631.90656.89600.40631.07631.07-0.69%360
Jun 1, 2026620.18645.80612.16635.45635.45-2.41%213
May 29, 2026667.29667.29625.88651.12651.120.26%82
May 28, 2026603.65649.46603.65649.46649.463.14%317
May 27, 2026618.62649.18618.62629.71629.71-3.33%162
May 26, 2026640.04651.55611.15651.40651.404.15%240
May 22, 2026614.74660.05610.15625.45625.45-3.06%196
May 21, 2026616.37645.21614.89645.21645.21-0.21%62
May 20, 2026631.46646.60596.70646.60646.604.27%334
May 19, 2026636.25636.25596.65620.12620.123.17%96
May 18, 2026617.19617.19573.45601.05601.050.43%1,992
May 15, 2026617.54617.54578.66598.45598.45-2.25%371
May 14, 2026627.20631.60583.60612.21612.210.44%188
May 13, 2026627.24627.24583.21609.50609.500.05%171
May 12, 2026633.81633.81594.25609.20609.20-2.11%83
May 11, 2026642.92642.92611.44622.30622.30-1.08%322
May 8, 2026636.99648.03607.83629.12629.12-2.40%599
May 7, 2026607.24647.52606.96644.62644.620.22%269
May 6, 2026616.34657.02611.25643.21643.211.75%157
May 5, 2026603.97644.09603.97632.15632.15-260
May 4, 2026593.90633.50589.45632.18632.182.05%349
May 1, 2026610.35620.35610.35619.45619.45-1.71%238
Apr 30, 2026598.69630.23598.69630.23630.234.21%95
Apr 29, 2026622.73622.73578.85604.75604.75-2.05%134
Apr 28, 2026598.00623.03598.00617.40617.40-1.23%119
Apr 27, 2026632.00645.51615.19625.12625.121.55%321
Apr 24, 2026629.13629.13596.35615.60615.60-3.09%296
Apr 23, 2026619.97650.49616.15635.20635.20-2.91%220
Apr 22, 2026635.65670.66635.65654.21654.21-3.11%127
Apr 21, 2026653.29681.19645.55675.23675.23-0.62%93
Apr 20, 2026696.56696.56660.19679.45679.452.07%259
Apr 17, 2026670.00715.00665.65665.65665.65-2.54%939
Apr 16, 2026671.47703.63668.20683.00683.00-0.60%98
Apr 15, 2026698.98698.98662.02687.12687.124.93%487
Apr 14, 2026665.50692.94654.86654.86654.862.84%83
Apr 13, 2026636.78667.78636.78636.78636.78-5.86%504
Apr 10, 2026634.63676.43634.63676.43676.431.72%161
Apr 9, 2026628.61665.00623.76665.00665.004.51%107