Lonza Group AG (LZAGF)
OTCMKTS · Delayed Price · Currency is USD
662.50
-42.32 (-6.00%)
Sep 8, 2026, 2:44 PM EST
LZAGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 710.60 | 710.60 | 662.50 | 662.50 | 662.50 | -6.00% | 278 |
| Sep 4, 2026 | 719.50 | 719.50 | 686.60 | 704.82 | 704.82 | -4.26% | 300 |
| Sep 3, 2026 | 702.75 | 736.20 | 702.00 | 736.20 | 736.20 | -0.62% | 129 |
| Sep 2, 2026 | 736.20 | 745.74 | 692.50 | 740.82 | 740.82 | 1.44% | 98 |
| Sep 1, 2026 | 735.88 | 735.88 | 692.70 | 730.30 | 730.30 | 1.85% | 134 |
| Aug 31, 2026 | 691.74 | 738.36 | 691.74 | 717.00 | 717.00 | 1.49% | 94 |
| Aug 28, 2026 | 742.62 | 743.45 | 706.48 | 706.48 | 706.48 | -3.78% | 58 |
| Aug 27, 2026 | 740.21 | 745.15 | 706.35 | 734.21 | 734.21 | 0.20% | 186 |
| Aug 26, 2026 | 745.35 | 745.35 | 703.50 | 732.71 | 732.71 | -1.45% | 154 |
| Aug 25, 2026 | 738.00 | 746.15 | 714.98 | 743.50 | 743.50 | 0.99% | 25 |
| Aug 24, 2026 | 727.50 | 745.63 | 705.50 | 736.21 | 736.21 | -0.71% | 171 |
| Aug 21, 2026 | 745.55 | 745.55 | 709.45 | 741.45 | 741.45 | 1.41% | 94 |
| Aug 20, 2026 | 739.29 | 745.82 | 708.74 | 731.12 | 731.12 | 0.20% | 85 |
| Aug 19, 2026 | 695.50 | 733.50 | 695.00 | 729.65 | 729.65 | 3.86% | 306 |
| Aug 18, 2026 | 712.40 | 712.40 | 679.60 | 702.51 | 702.51 | 0.01% | 70 |
| Aug 17, 2026 | 716.90 | 716.90 | 684.10 | 702.41 | 702.41 | 1.33% | 130 |
| Aug 14, 2026 | 707.23 | 707.23 | 677.10 | 693.20 | 693.20 | -1.74% | 100 |
| Aug 13, 2026 | 730.00 | 730.00 | 685.25 | 705.50 | 705.50 | 1.15% | 34 |
| Aug 12, 2026 | 714.45 | 714.45 | 678.00 | 697.50 | 697.50 | -1.79% | 98 |
| Aug 11, 2026 | 728.90 | 728.90 | 696.10 | 710.20 | 710.20 | -1.03% | 138 |
| Aug 10, 2026 | 728.40 | 730.17 | 695.60 | 717.60 | 717.60 | 0.84% | 63 |
| Aug 7, 2026 | 731.35 | 731.35 | 694.00 | 711.60 | 711.60 | 1.73% | 299 |
| Aug 6, 2026 | 719.40 | 719.40 | 682.54 | 699.50 | 699.50 | 3.26% | 175 |
| Aug 5, 2026 | 673.33 | 710.38 | 673.33 | 677.45 | 677.45 | -2.15% | 103 |
| Aug 4, 2026 | 717.50 | 717.50 | 673.22 | 692.30 | 692.30 | -3.32% | 212 |
| Aug 3, 2026 | 710.86 | 717.40 | 684.60 | 716.05 | 716.05 | 1.97% | 72 |
| Jul 31, 2026 | 725.55 | 725.55 | 680.54 | 702.21 | 702.21 | 2.10% | 158 |
| Jul 30, 2026 | 732.99 | 732.99 | 687.76 | 687.76 | 687.76 | -2.46% | 48 |
| Jul 29, 2026 | 712.60 | 713.34 | 665.37 | 705.14 | 705.14 | 2.47% | 193 |
| Jul 28, 2026 | 703.65 | 709.00 | 663.69 | 688.12 | 688.12 | -2.35% | 61 |
| Jul 27, 2026 | 675.00 | 707.57 | 648.49 | 704.68 | 704.68 | 4.33% | 273 |
| Jul 24, 2026 | 689.00 | 689.00 | 657.00 | 675.41 | 675.41 | 1.50% | 64 |
| Jul 23, 2026 | 677.78 | 685.50 | 649.95 | 665.41 | 665.41 | 0.90% | 676 |
| Jul 22, 2026 | 683.50 | 683.50 | 647.50 | 659.45 | 659.45 | -5.54% | 103 |
| Jul 21, 2026 | 707.90 | 707.90 | 671.04 | 698.12 | 698.12 | -3.18% | 138 |
| Jul 20, 2026 | 721.05 | 721.05 | 677.45 | 721.05 | 721.05 | 2.49% | 156 |
| Jul 17, 2026 | 724.90 | 724.90 | 692.10 | 703.51 | 703.51 | -1.11% | 910 |
| Jul 16, 2026 | 711.75 | 725.90 | 711.41 | 711.41 | 711.41 | -1.68% | 249 |
| Jul 15, 2026 | 727.00 | 727.00 | 695.00 | 723.60 | 723.60 | -0.47% | 268 |
| Jul 14, 2026 | 727.05 | 727.05 | 699.01 | 727.05 | 727.05 | 0.68% | 78 |
| Jul 13, 2026 | 706.20 | 726.85 | 693.50 | 722.14 | 722.14 | -1.15% | 282 |
| Jul 10, 2026 | 728.85 | 730.55 | 712.06 | 730.55 | 730.55 | 1.06% | 252 |
| Jul 9, 2026 | 720.00 | 726.40 | 709.15 | 722.90 | 722.90 | 1.40% | 537 |
| Jul 8, 2026 | 716.20 | 716.20 | 682.00 | 712.95 | 712.95 | 2.28% | 70 |
| Jul 7, 2026 | 732.31 | 732.31 | 697.05 | 697.05 | 697.05 | -3.67% | 79 |
| Jul 6, 2026 | 720.00 | 739.80 | 704.86 | 723.60 | 723.60 | 2.27% | 228 |
| Jul 2, 2026 | 700.00 | 716.73 | 680.00 | 707.51 | 707.51 | 1.22% | 537 |
| Jul 1, 2026 | 696.59 | 699.00 | 665.90 | 699.00 | 699.00 | 3.02% | 5,159 |
| Jun 30, 2026 | 654.55 | 694.95 | 654.55 | 678.51 | 678.51 | 5.28% | 190 |
| Jun 29, 2026 | 652.19 | 686.68 | 644.48 | 644.48 | 644.48 | -3.54% | 239 |