Lonza Group AG (LZAGF)
OTCMKTS · Delayed Price · Currency is USD
705.14
+17.02 (2.47%)
Jul 29, 2026, 3:57 PM EST
LZAGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 712.60 | 712.63 | 670.63 | 690.63 | - | 0.37% | 103 |
| 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 |
| Jun 5, 2026 | 606.34 | 634.83 | 600.78 | 633.54 | 633.54 | 1.29% | 53 |
| Jun 4, 2026 | 600.20 | 640.16 | 595.20 | 625.45 | 625.45 | 1.99% | 368 |
| Jun 3, 2026 | 597.11 | 636.79 | 592.65 | 613.25 | 613.25 | -2.82% | 101 |
| Jun 2, 2026 | 631.90 | 656.89 | 600.40 | 631.07 | 631.07 | -0.69% | 360 |
| Jun 1, 2026 | 620.18 | 645.80 | 612.16 | 635.45 | 635.45 | -2.41% | 213 |
| May 29, 2026 | 667.29 | 667.29 | 625.88 | 651.12 | 651.12 | 0.26% | 82 |
| May 28, 2026 | 603.65 | 649.46 | 603.65 | 649.46 | 649.46 | 3.14% | 317 |
| May 27, 2026 | 618.62 | 649.18 | 618.62 | 629.71 | 629.71 | -3.33% | 162 |
| May 26, 2026 | 640.04 | 651.55 | 611.15 | 651.40 | 651.40 | 4.15% | 240 |
| May 22, 2026 | 614.74 | 660.05 | 610.15 | 625.45 | 625.45 | -3.06% | 196 |
| May 21, 2026 | 616.37 | 645.21 | 614.89 | 645.21 | 645.21 | -0.21% | 62 |
| May 20, 2026 | 631.46 | 646.60 | 596.70 | 646.60 | 646.60 | 4.27% | 334 |
| May 19, 2026 | 636.25 | 636.25 | 596.65 | 620.12 | 620.12 | 3.17% | 96 |
| May 18, 2026 | 617.19 | 617.19 | 573.45 | 601.05 | 601.05 | 0.43% | 1,992 |