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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 71.44 | 71.44 | 70.50 | 70.87 | - | -1.61% | 1,000 |
| Jul 29, 2025 | 72.27 | 72.52 | 71.67 | 72.03 | 72.03 | 2.52% | 26,539 |
| Jul 28, 2025 | 70.50 | 70.89 | 70.18 | 70.26 | 70.26 | -1.87% | 24,723 |
| Jul 25, 2025 | 71.39 | 71.64 | 70.92 | 71.60 | 71.60 | 0.62% | 12,229 |
| Jul 24, 2025 | 70.26 | 71.60 | 70.26 | 71.16 | 71.16 | -1.83% | 20,198 |
| Jul 23, 2025 | 72.47 | 72.76 | 71.43 | 72.49 | 72.49 | 2.65% | 118,355 |
| Jul 22, 2025 | 69.83 | 70.77 | 69.66 | 70.62 | 70.62 | 0.83% | 39,976 |
| Jul 21, 2025 | 70.29 | 70.84 | 70.04 | 70.04 | 70.04 | -1.16% | 53,277 |
| Jul 18, 2025 | 70.98 | 71.35 | 70.64 | 70.86 | 70.86 | 0.04% | 36,031 |
| Jul 17, 2025 | 70.94 | 70.94 | 70.48 | 70.83 | 70.83 | -0.70% | 22,155 |
| Jul 16, 2025 | 70.41 | 71.53 | 70.36 | 71.33 | 71.33 | 1.75% | 31,544 |
| Jul 15, 2025 | 70.85 | 70.85 | 70.10 | 70.10 | 70.10 | -0.79% | 17,605 |
| Jul 14, 2025 | 70.27 | 70.84 | 70.17 | 70.66 | 70.66 | -0.08% | 16,764 |
| Jul 11, 2025 | 70.78 | 70.84 | 70.50 | 70.72 | 70.72 | -0.66% | 17,266 |
| Jul 10, 2025 | 70.82 | 71.47 | 70.79 | 71.19 | 71.19 | 0.35% | 27,569 |
| Jul 9, 2025 | 71.20 | 71.40 | 70.52 | 70.94 | 70.94 | 1.92% | 259,710 |
| Jul 8, 2025 | 69.13 | 69.79 | 69.13 | 69.60 | 69.60 | -0.10% | 276,748 |
| Jul 7, 2025 | 70.15 | 70.21 | 69.42 | 69.67 | 69.67 | -0.57% | 62,360 |
| Jul 3, 2025 | 69.74 | 70.20 | 69.27 | 70.07 | 70.07 | -0.20% | 21,961 |
| Jul 2, 2025 | 70.17 | 70.58 | 69.88 | 70.21 | 70.21 | -1.34% | 325,976 |
| Jul 1, 2025 | 70.95 | 71.28 | 70.83 | 71.16 | 71.16 | -0.28% | 68,657 |
| Jun 30, 2025 | 70.68 | 71.36 | 70.59 | 71.36 | 71.36 | 1.45% | 82,901 |
| Jun 27, 2025 | 71.33 | 71.33 | 70.30 | 70.34 | 70.34 | -0.23% | 217,073 |
| Jun 26, 2025 | 70.25 | 70.65 | 70.15 | 70.50 | 70.50 | 0.59% | 22,404 |
| Jun 25, 2025 | 70.38 | 70.38 | 69.87 | 70.09 | 70.09 | -1.12% | 91,814 |
| Jun 24, 2025 | 70.39 | 71.09 | 70.19 | 70.88 | 70.88 | 2.01% | 95,946 |
| Jun 23, 2025 | 68.58 | 69.48 | 68.52 | 69.48 | 69.48 | 1.85% | 187,233 |
| Jun 20, 2025 | 68.64 | 68.64 | 68.00 | 68.22 | 68.22 | 0.01% | 70,993 |
| Jun 18, 2025 | 68.43 | 68.60 | 68.13 | 68.21 | 68.21 | -0.04% | 61,001 |
| Jun 17, 2025 | 68.80 | 68.98 | 68.14 | 68.24 | 68.24 | -1.56% | 75,211 |
| Jun 16, 2025 | 69.75 | 70.13 | 69.24 | 69.32 | 69.32 | -0.60% | 114,784 |
| Jun 13, 2025 | 70.43 | 70.62 | 69.60 | 69.74 | 69.74 | -2.98% | 30,728 |
| Jun 12, 2025 | 71.46 | 71.95 | 71.32 | 71.88 | 71.88 | 2.48% | 22,627 |
| Jun 11, 2025 | 70.38 | 70.65 | 70.04 | 70.14 | 70.14 | -0.10% | 54,063 |
| Jun 10, 2025 | 70.23 | 70.35 | 69.79 | 70.21 | 70.21 | 0.60% | 24,541 |
| Jun 9, 2025 | 69.62 | 69.99 | 69.34 | 69.79 | 69.79 | 0.19% | 28,230 |
| Jun 6, 2025 | 68.93 | 69.72 | 68.76 | 69.66 | 69.66 | 2.17% | 71,244 |
| Jun 5, 2025 | 68.41 | 68.62 | 68.03 | 68.18 | 68.18 | -0.63% | 72,207 |
| Jun 4, 2025 | 68.34 | 68.84 | 68.34 | 68.61 | 68.61 | 0.18% | 74,674 |
| Jun 3, 2025 | 68.61 | 68.72 | 68.35 | 68.49 | 68.49 | -2.12% | 71,796 |
| Jun 2, 2025 | 69.47 | 69.97 | 69.47 | 69.97 | 69.97 | 1.05% | 24,688 |
| May 30, 2025 | 69.03 | 69.38 | 68.77 | 69.24 | 69.24 | 1.68% | 91,130 |
| May 29, 2025 | 67.93 | 68.82 | 67.48 | 68.10 | 68.10 | 0.12% | 39,355 |
| May 28, 2025 | 67.63 | 68.24 | 67.52 | 68.01 | 68.01 | -0.85% | 33,831 |
| May 27, 2025 | 68.75 | 68.77 | 68.41 | 68.60 | 68.60 | 0.60% | 56,033 |
| May 23, 2025 | 67.98 | 68.34 | 67.90 | 68.19 | 68.19 | 0.56% | 17,187 |
| May 22, 2025 | 67.23 | 67.94 | 67.23 | 67.81 | 67.81 | -0.17% | 38,841 |
| May 21, 2025 | 68.45 | 68.78 | 67.76 | 67.92 | 67.92 | -2.00% | 22,487 |
| May 20, 2025 | 67.98 | 69.97 | 67.64 | 69.31 | 69.31 | 0.30% | 191,759 |
| May 19, 2025 | 68.89 | 69.93 | 68.66 | 69.10 | 69.10 | 0.55% | 19,385 |