Lonza Group AG (LZAGY)
OTCMKTS · Delayed Price · Currency is USD
68.97
+1.27 (1.88%)
Jan 7, 2026, 4:00 PM EST
Lonza Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 68.25 | 69.16 | 68.04 | 69.00 | 69.00 | 1.92% | 27,974 |
| Jan 6, 2026 | 67.54 | 68.08 | 67.42 | 67.70 | 67.70 | -0.22% | 30,009 |
| Jan 5, 2026 | 66.35 | 67.85 | 66.35 | 67.85 | 67.85 | -0.12% | 52,801 |
| Jan 2, 2026 | 67.00 | 68.34 | 67.00 | 67.93 | 67.93 | 1.10% | 63,100 |
| Dec 31, 2025 | 67.82 | 67.82 | 67.19 | 67.19 | 67.19 | -0.59% | 13,368 |
| Dec 30, 2025 | 67.85 | 68.12 | 66.66 | 67.59 | 67.59 | -0.03% | 34,420 |
| Dec 29, 2025 | 67.78 | 68.17 | 67.41 | 67.61 | 67.61 | 0.04% | 60,066 |
| Dec 26, 2025 | 67.70 | 67.73 | 67.35 | 67.58 | 67.58 | 0.40% | 26,830 |
| Dec 24, 2025 | 67.66 | 67.95 | 67.02 | 67.31 | 67.31 | -0.25% | 18,799 |
| Dec 23, 2025 | 67.49 | 67.72 | 67.22 | 67.48 | 67.48 | 0.58% | 43,581 |
| Dec 22, 2025 | 66.73 | 67.30 | 66.69 | 67.09 | 67.09 | 0.60% | 63,986 |
| Dec 19, 2025 | 67.08 | 67.14 | 66.65 | 66.69 | 66.69 | 0.32% | 72,032 |
| Dec 18, 2025 | 66.33 | 66.97 | 66.33 | 66.48 | 66.48 | 1.59% | 132,388 |
| Dec 17, 2025 | 65.12 | 65.98 | 65.12 | 65.44 | 65.44 | 0.31% | 34,291 |
| Dec 16, 2025 | 65.56 | 65.56 | 65.02 | 65.24 | 65.24 | -0.81% | 42,297 |
| Dec 15, 2025 | 65.61 | 65.86 | 65.08 | 65.77 | 65.77 | 1.73% | 54,411 |
| Dec 12, 2025 | 64.94 | 65.12 | 64.61 | 64.65 | 64.65 | -1.81% | 53,134 |
| Dec 11, 2025 | 65.17 | 66.27 | 65.17 | 65.84 | 65.84 | -1.85% | 297,950 |
| Dec 10, 2025 | 66.50 | 67.43 | 66.45 | 67.08 | 67.08 | - | 327,213 |
| Dec 9, 2025 | 67.17 | 67.43 | 66.86 | 67.08 | 67.08 | -1.09% | 57,171 |
| Dec 8, 2025 | 68.00 | 68.15 | 67.70 | 67.82 | 67.82 | 0.44% | 65,343 |
| Dec 5, 2025 | 67.96 | 67.96 | 67.39 | 67.52 | 67.52 | -0.90% | 46,316 |
| Dec 4, 2025 | 69.20 | 69.20 | 67.99 | 68.13 | 68.13 | -1.75% | 39,956 |
| Dec 3, 2025 | 68.68 | 69.36 | 68.68 | 69.34 | 69.34 | 0.36% | 33,314 |
| Dec 2, 2025 | 68.52 | 69.10 | 68.38 | 69.09 | 69.09 | 0.63% | 151,747 |
| Dec 1, 2025 | 69.57 | 69.63 | 68.66 | 68.66 | 68.66 | 0.19% | 43,009 |
| Nov 28, 2025 | 67.96 | 68.55 | 67.87 | 68.53 | 68.53 | 2.19% | 16,771 |
| Nov 26, 2025 | 66.98 | 67.35 | 66.98 | 67.06 | 67.06 | 0.19% | 34,909 |
| Nov 25, 2025 | 66.24 | 66.93 | 66.11 | 66.93 | 66.93 | 1.73% | 172,142 |
| Nov 24, 2025 | 66.18 | 66.34 | 65.76 | 65.79 | 65.79 | -0.41% | 329,525 |
| 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 |