Lonza Group AG (LZAGY)
OTCMKTS · Delayed Price · Currency is USD
70.73
-1.30 (-1.80%)
Jul 30, 2025, 1:44 PM EDT

Lonza Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202571.4471.4470.5070.87--1.61%1,000
Jul 29, 202572.2772.5271.6772.0372.032.52%26,539
Jul 28, 202570.5070.8970.1870.2670.26-1.87%24,723
Jul 25, 202571.3971.6470.9271.6071.600.62%12,229
Jul 24, 202570.2671.6070.2671.1671.16-1.83%20,198
Jul 23, 202572.4772.7671.4372.4972.492.65%118,355
Jul 22, 202569.8370.7769.6670.6270.620.83%39,976
Jul 21, 202570.2970.8470.0470.0470.04-1.16%53,277
Jul 18, 202570.9871.3570.6470.8670.860.04%36,031
Jul 17, 202570.9470.9470.4870.8370.83-0.70%22,155
Jul 16, 202570.4171.5370.3671.3371.331.75%31,544
Jul 15, 202570.8570.8570.1070.1070.10-0.79%17,605
Jul 14, 202570.2770.8470.1770.6670.66-0.08%16,764
Jul 11, 202570.7870.8470.5070.7270.72-0.66%17,266
Jul 10, 202570.8271.4770.7971.1971.190.35%27,569
Jul 9, 202571.2071.4070.5270.9470.941.92%259,710
Jul 8, 202569.1369.7969.1369.6069.60-0.10%276,748
Jul 7, 202570.1570.2169.4269.6769.67-0.57%62,360
Jul 3, 202569.7470.2069.2770.0770.07-0.20%21,961
Jul 2, 202570.1770.5869.8870.2170.21-1.34%325,976
Jul 1, 202570.9571.2870.8371.1671.16-0.28%68,657
Jun 30, 202570.6871.3670.5971.3671.361.45%82,901
Jun 27, 202571.3371.3370.3070.3470.34-0.23%217,073
Jun 26, 202570.2570.6570.1570.5070.500.59%22,404
Jun 25, 202570.3870.3869.8770.0970.09-1.12%91,814
Jun 24, 202570.3971.0970.1970.8870.882.01%95,946
Jun 23, 202568.5869.4868.5269.4869.481.85%187,233
Jun 20, 202568.6468.6468.0068.2268.220.01%70,993
Jun 18, 202568.4368.6068.1368.2168.21-0.04%61,001
Jun 17, 202568.8068.9868.1468.2468.24-1.56%75,211
Jun 16, 202569.7570.1369.2469.3269.32-0.60%114,784
Jun 13, 202570.4370.6269.6069.7469.74-2.98%30,728
Jun 12, 202571.4671.9571.3271.8871.882.48%22,627
Jun 11, 202570.3870.6570.0470.1470.14-0.10%54,063
Jun 10, 202570.2370.3569.7970.2170.210.60%24,541
Jun 9, 202569.6269.9969.3469.7969.790.19%28,230
Jun 6, 202568.9369.7268.7669.6669.662.17%71,244
Jun 5, 202568.4168.6268.0368.1868.18-0.63%72,207
Jun 4, 202568.3468.8468.3468.6168.610.18%74,674
Jun 3, 202568.6168.7268.3568.4968.49-2.12%71,796
Jun 2, 202569.4769.9769.4769.9769.971.05%24,688
May 30, 202569.0369.3868.7769.2469.241.68%91,130
May 29, 202567.9368.8267.4868.1068.100.12%39,355
May 28, 202567.6368.2467.5268.0168.01-0.85%33,831
May 27, 202568.7568.7768.4168.6068.600.60%56,033
May 23, 202567.9868.3467.9068.1968.190.56%17,187
May 22, 202567.2367.9467.2367.8167.81-0.17%38,841
May 21, 202568.4568.7867.7667.9267.92-2.00%22,487
May 20, 202567.9869.9767.6469.3169.310.30%191,759
May 19, 202568.8969.9368.6669.1069.100.55%19,385