Lonza Group AG (LZAGY)
OTCMKTS · Delayed Price · Currency is USD
65.79
-0.27 (-0.41%)
Nov 24, 2025, 4:00 PM EST
Lonza Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 65.97 | 66.48 | 65.90 | 66.06 | 66.06 | 1.55% | 451,185 |
| Nov 20, 2025 | 65.86 | 66.07 | 65.03 | 65.05 | 65.05 | -1.68% | 141,551 |
| Nov 19, 2025 | 66.29 | 66.35 | 65.50 | 66.16 | 66.16 | -0.54% | 38,526 |
| Nov 18, 2025 | 66.09 | 66.74 | 65.73 | 66.52 | 66.52 | -1.16% | 38,406 |
| Nov 17, 2025 | 67.68 | 67.97 | 67.17 | 67.30 | 67.30 | -1.98% | 76,001 |
| Nov 14, 2025 | 67.49 | 69.69 | 67.49 | 68.66 | 68.66 | -0.94% | 57,573 |
| Nov 13, 2025 | 69.50 | 69.94 | 69.26 | 69.31 | 69.31 | -0.36% | 65,567 |
| Nov 12, 2025 | 69.27 | 69.95 | 69.27 | 69.56 | 69.56 | 0.23% | 63,078 |
| Nov 11, 2025 | 68.70 | 69.45 | 68.70 | 69.40 | 69.40 | 3.97% | 69,038 |
| Nov 10, 2025 | 66.17 | 66.75 | 65.93 | 66.75 | 66.75 | 0.79% | 56,986 |
| Nov 7, 2025 | 65.64 | 66.23 | 65.46 | 66.23 | 66.23 | 0.52% | 46,556 |
| Nov 6, 2025 | 66.14 | 66.19 | 65.73 | 65.89 | 65.89 | -0.93% | 42,994 |
| Nov 5, 2025 | 65.94 | 66.53 | 65.91 | 66.51 | 66.51 | 0.36% | 39,276 |
| Nov 4, 2025 | 66.12 | 66.98 | 66.10 | 66.27 | 66.27 | -0.70% | 64,815 |
| Nov 3, 2025 | 67.17 | 67.21 | 66.65 | 66.74 | 66.74 | -3.23% | 43,832 |
| Oct 31, 2025 | 68.51 | 69.27 | 68.51 | 68.97 | 68.97 | -0.56% | 45,364 |
| Oct 30, 2025 | 68.87 | 69.74 | 68.83 | 69.36 | 69.36 | -1.52% | 47,662 |
| Oct 29, 2025 | 71.84 | 71.84 | 70.25 | 70.43 | 70.43 | -1.96% | 48,005 |
| Oct 28, 2025 | 71.81 | 72.28 | 71.68 | 71.84 | 71.84 | -1.18% | 64,537 |
| Oct 27, 2025 | 73.36 | 73.36 | 72.25 | 72.70 | 72.70 | -1.34% | 51,513 |
| Oct 24, 2025 | 73.57 | 73.85 | 73.52 | 73.69 | 73.69 | 2.21% | 36,973 |
| Oct 23, 2025 | 72.33 | 72.66 | 72.05 | 72.10 | 72.10 | 2.66% | 84,610 |
| Oct 22, 2025 | 70.35 | 71.00 | 70.06 | 70.23 | 70.23 | -0.03% | 95,325 |
| Oct 21, 2025 | 70.08 | 70.28 | 69.76 | 70.25 | 70.25 | 0.69% | 22,618 |
| Oct 20, 2025 | 69.90 | 69.91 | 69.59 | 69.77 | 69.77 | -0.38% | 40,672 |
| Oct 17, 2025 | 69.33 | 70.20 | 69.33 | 70.04 | 70.04 | 1.78% | 49,049 |
| Oct 16, 2025 | 68.27 | 68.93 | 68.27 | 68.81 | 68.81 | 2.25% | 105,819 |
| Oct 15, 2025 | 66.54 | 67.41 | 66.54 | 67.30 | 67.30 | 2.51% | 43,138 |
| Oct 14, 2025 | 65.02 | 65.81 | 64.93 | 65.65 | 65.65 | -0.17% | 75,722 |
| Oct 13, 2025 | 65.42 | 66.01 | 65.36 | 65.76 | 65.76 | -0.32% | 85,957 |
| Oct 10, 2025 | 66.38 | 66.55 | 65.80 | 65.97 | 65.97 | -2.01% | 90,164 |
| Oct 9, 2025 | 67.55 | 67.66 | 67.29 | 67.33 | 67.33 | -0.95% | 48,771 |
| Oct 8, 2025 | 67.72 | 68.29 | 67.68 | 67.97 | 67.97 | 0.71% | 39,760 |
| Oct 7, 2025 | 68.04 | 68.04 | 67.42 | 67.49 | 67.49 | -3.83% | 28,494 |
| Oct 6, 2025 | 69.70 | 70.29 | 69.62 | 70.18 | 70.18 | 0.99% | 39,554 |
| Oct 3, 2025 | 68.74 | 69.64 | 68.72 | 69.49 | 69.49 | 1.92% | 69,195 |
| Oct 2, 2025 | 67.96 | 68.61 | 67.62 | 68.18 | 68.18 | -0.13% | 61,729 |
| Oct 1, 2025 | 66.24 | 68.41 | 66.13 | 68.27 | 68.27 | 2.45% | 254,533 |
| Sep 30, 2025 | 66.25 | 66.69 | 66.02 | 66.64 | 66.64 | 2.37% | 56,165 |
| Sep 29, 2025 | 65.62 | 65.62 | 65.02 | 65.10 | 65.10 | -0.55% | 299,186 |
| Sep 26, 2025 | 65.26 | 65.73 | 65.25 | 65.46 | 65.46 | 0.72% | 242,279 |
| Sep 25, 2025 | 65.04 | 65.10 | 64.69 | 64.99 | 64.99 | -1.16% | 54,790 |
| Sep 24, 2025 | 66.09 | 66.30 | 65.71 | 65.75 | 65.75 | -3.14% | 53,560 |
| Sep 23, 2025 | 67.66 | 68.06 | 67.55 | 67.88 | 67.88 | -0.85% | 32,254 |
| Sep 22, 2025 | 68.36 | 68.46 | 68.02 | 68.46 | 68.46 | -0.01% | 35,556 |
| Sep 19, 2025 | 68.51 | 68.51 | 68.03 | 68.47 | 68.47 | -0.45% | 56,367 |
| Sep 18, 2025 | 68.30 | 68.84 | 68.29 | 68.78 | 68.78 | -0.48% | 31,703 |
| Sep 17, 2025 | 69.54 | 69.72 | 68.91 | 69.11 | 69.11 | -0.52% | 22,594 |
| Sep 16, 2025 | 69.64 | 69.70 | 69.02 | 69.47 | 69.47 | 0.96% | 68,258 |
| Sep 15, 2025 | 68.78 | 68.86 | 68.44 | 68.81 | 68.81 | 0.29% | 41,293 |