Lonza Group AG (LZAGF)
OTCMKTS · Delayed Price · Currency is USD
695.00
-7.51 (-1.07%)
Aug 19, 2026, 2:28 PM EST
LZAGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 639.19 | 681.16 | 639.19 | 668.12 | 668.12 | - | 147 |
| Jun 25, 2026 | 675.63 | 675.89 | 651.00 | 668.10 | 668.10 | 0.25% | 62 |
| Jun 24, 2026 | 635.39 | 670.31 | 635.00 | 666.47 | 666.47 | 4.26% | 199 |
| Jun 23, 2026 | 652.86 | 652.86 | 622.14 | 639.21 | 639.21 | 5.52% | 236 |
| Jun 22, 2026 | 606.18 | 636.42 | 605.76 | 605.76 | 605.76 | -1.38% | 344 |
| Jun 18, 2026 | 627.66 | 627.66 | 588.14 | 614.25 | 614.25 | -3.85% | 58 |
| Jun 17, 2026 | 640.65 | 640.65 | 600.65 | 638.85 | 638.85 | 3.01% | 162 |
| Jun 16, 2026 | 609.29 | 649.57 | 608.97 | 620.21 | 620.21 | -0.66% | 129 |
| Jun 15, 2026 | 614.99 | 645.31 | 614.99 | 624.35 | 624.35 | 1.14% | 499 |
| Jun 12, 2026 | 596.56 | 636.24 | 592.10 | 617.30 | 617.30 | -0.93% | 2,423 |
| Jun 11, 2026 | 643.07 | 643.07 | 602.70 | 623.12 | 623.12 | 0.15% | 349 |
| Jun 10, 2026 | 612.35 | 638.78 | 608.58 | 622.20 | 622.20 | 3.09% | 311 |
| Jun 9, 2026 | 603.54 | 633.42 | 603.54 | 603.54 | 603.54 | -1.90% | 22 |
| Jun 8, 2026 | 627.44 | 627.44 | 594.00 | 615.21 | 615.21 | -2.89% | 213 |