Lonza Group AG (LZAGF)
OTCMKTS · Delayed Price · Currency is USD
811.21
-21.24 (-2.55%)
At close: Nov 6, 2026
LZAGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 825.00 | 828.11 | 784.61 | 811.21 | 811.21 | -2.55% | 102 |
| Nov 5, 2026 | 841.45 | 841.45 | 832.45 | 832.45 | 832.45 | 4.34% | 36 |
| Nov 4, 2026 | 798.00 | 834.38 | 794.38 | 797.80 | 797.80 | 0.45% | 62 |
| Nov 3, 2026 | 807.25 | 807.25 | 781.63 | 794.21 | 794.21 | 1.67% | 143 |
| Nov 2, 2026 | 801.70 | 801.74 | 778.47 | 781.16 | 781.16 | 1.27% | 445 |
| Oct 30, 2026 | 781.00 | 800.20 | 771.35 | 771.35 | 771.35 | -0.41% | 533 |
| Oct 29, 2026 | 784.32 | 784.32 | 753.30 | 774.50 | 774.50 | 1.67% | 156 |
| Oct 28, 2026 | 769.10 | 769.10 | 725.00 | 761.75 | 761.75 | 2.68% | 120 |
| Oct 27, 2026 | 755.85 | 768.00 | 741.90 | 741.90 | 741.90 | -3.42% | 65 |
| Oct 26, 2026 | 771.30 | 771.30 | 732.31 | 768.21 | 768.21 | -0.04% | 462 |
| Oct 23, 2026 | 774.53 | 774.53 | 740.50 | 768.50 | 768.50 | 1.19% | 171 |
| Oct 22, 2026 | 771.75 | 776.50 | 741.00 | 759.45 | 759.45 | 0.32% | 159 |
| Oct 21, 2026 | 774.75 | 774.75 | 726.40 | 757.00 | 757.00 | -0.55% | 142 |
| Oct 20, 2026 | 750.00 | 773.44 | 728.50 | 761.21 | 761.21 | 2.18% | 404 |
| Oct 19, 2026 | 746.00 | 746.00 | 713.50 | 745.00 | 745.00 | 2.11% | 236 |
| 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 |