Lonza Group AG (LZAGF)
OTCMKTS · Delayed Price · Currency is USD
729.60
-0.20 (-0.03%)
At close: Oct 16, 2026
LZAGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 717.81 | 745.42 | 702.54 | 729.60 | 729.60 | -0.03% | 486 |
| Oct 15, 2026 | 730.00 | 745.55 | 705.54 | 729.80 | 729.80 | 1.99% | 356 |
| Oct 14, 2026 | 700.00 | 715.55 | 679.95 | 715.55 | 715.55 | 7.84% | 123 |
| Oct 13, 2026 | 664.90 | 708.10 | 659.50 | 663.55 | 663.55 | -3.76% | 78 |
| Oct 12, 2026 | 679.28 | 705.45 | 664.54 | 689.51 | 689.51 | 1.03% | 539 |
| Oct 9, 2026 | 668.90 | 712.10 | 664.25 | 682.45 | 682.45 | -0.40% | 171 |
| Oct 8, 2026 | 705.60 | 705.60 | 662.24 | 685.21 | 685.21 | -1.44% | 302 |
| Oct 7, 2026 | 680.74 | 715.55 | 671.95 | 695.21 | 695.21 | 1.79% | 182 |
| Oct 6, 2026 | 700.00 | 727.15 | 683.00 | 683.00 | 683.00 | -1.90% | 405 |
| Oct 5, 2026 | 702.22 | 703.72 | 666.25 | 696.25 | 696.25 | 5.49% | 79 |
| Oct 2, 2026 | 708.60 | 708.60 | 660.00 | 660.00 | 660.00 | -3.26% | 128 |
| Oct 1, 2026 | 663.85 | 706.65 | 663.27 | 682.21 | 682.21 | -1.73% | 124 |
| Sep 30, 2026 | 674.95 | 718.55 | 674.05 | 694.21 | 694.21 | -1.59% | 44 |
| Sep 29, 2026 | 680.50 | 724.50 | 680.50 | 705.45 | 705.45 | -0.56% | 39 |
| Sep 28, 2026 | 722.00 | 727.46 | 672.54 | 709.45 | 709.45 | 3.69% | 163 |
| Sep 25, 2026 | 657.50 | 706.10 | 657.50 | 684.21 | 684.21 | -1.44% | 96 |
| Sep 24, 2026 | 706.10 | 706.18 | 662.90 | 694.21 | 694.21 | 2.93% | 164 |
| Sep 23, 2026 | 660.35 | 703.15 | 660.35 | 674.45 | 674.45 | -2.14% | 183 |
| Sep 22, 2026 | 707.15 | 707.15 | 664.35 | 689.21 | 689.21 | 2.33% | 177 |
| Sep 21, 2026 | 659.79 | 693.67 | 650.00 | 673.51 | 673.51 | 0.94% | 109 |
| Sep 18, 2026 | 689.20 | 689.20 | 646.66 | 667.21 | 667.21 | 0.38% | 213 |
| Sep 17, 2026 | 681.75 | 681.75 | 634.50 | 664.71 | 664.71 | 2.39% | 241 |
| Sep 16, 2026 | 631.50 | 678.30 | 631.50 | 649.21 | 649.21 | -1.79% | 236 |
| Sep 15, 2026 | 629.70 | 671.47 | 629.70 | 661.04 | 661.04 | -1.70% | 1,049 |
| Sep 14, 2026 | 644.75 | 676.56 | 639.16 | 672.44 | 672.44 | 2.16% | 447 |
| Sep 11, 2026 | 634.70 | 676.30 | 629.54 | 658.21 | 658.21 | 1.07% | 282 |
| Sep 10, 2026 | 660.75 | 670.75 | 651.21 | 651.21 | 651.21 | -2.73% | 99 |
| Sep 9, 2026 | 657.11 | 685.02 | 657.03 | 669.51 | 669.51 | 1.06% | 581 |
| 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 |