Lonza Group AG (LZAGY)
OTCMKTS · Delayed Price · Currency is USD
67.47
-0.50 (-0.74%)
Oct 9, 2025, 3:47 PM EDT
Lonza Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 67.47 | 67.66 | 67.33 | 67.41 | - | -0.82% | 933 |
| 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 |
| Sep 12, 2025 | 69.01 | 69.27 | 68.50 | 68.61 | 68.61 | -2.42% | 27,367 |
| Sep 11, 2025 | 69.79 | 70.31 | 69.79 | 70.31 | 70.31 | 0.79% | 20,195 |
| Sep 10, 2025 | 70.17 | 70.17 | 69.70 | 69.76 | 69.76 | -2.16% | 30,556 |
| Sep 9, 2025 | 71.46 | 71.52 | 71.05 | 71.30 | 71.30 | -0.50% | 18,728 |
| Sep 8, 2025 | 72.07 | 72.07 | 71.50 | 71.66 | 71.66 | -0.97% | 28,625 |
| Sep 5, 2025 | 72.61 | 72.66 | 72.14 | 72.36 | 72.36 | 0.64% | 76,737 |
| Sep 4, 2025 | 71.61 | 71.90 | 71.43 | 71.90 | 71.90 | 1.45% | 31,084 |
| Sep 3, 2025 | 70.38 | 71.40 | 70.38 | 70.87 | 70.87 | 0.70% | 68,525 |
| Sep 2, 2025 | 70.10 | 70.47 | 69.85 | 70.38 | 70.38 | -0.65% | 32,961 |
| Aug 29, 2025 | 71.04 | 71.13 | 70.77 | 70.84 | 70.84 | -0.35% | 15,480 |
| Aug 28, 2025 | 70.72 | 71.11 | 70.72 | 71.09 | 71.09 | -0.11% | 17,178 |
| Aug 27, 2025 | 71.17 | 71.38 | 70.88 | 71.17 | 71.17 | -1.28% | 51,181 |
| Aug 26, 2025 | 71.62 | 72.13 | 71.60 | 72.09 | 72.09 | 1.84% | 19,532 |
| Aug 25, 2025 | 71.33 | 71.52 | 70.63 | 70.79 | 70.79 | 0.21% | 19,600 |
| Aug 22, 2025 | 70.35 | 71.05 | 70.26 | 70.64 | 70.64 | 0.91% | 30,553 |
| Aug 21, 2025 | 70.33 | 70.33 | 69.63 | 70.00 | 70.00 | -1.78% | 25,787 |
| Aug 20, 2025 | 70.83 | 71.28 | 70.83 | 71.27 | 71.27 | 3.22% | 30,802 |
| Aug 19, 2025 | 68.73 | 69.41 | 68.71 | 69.05 | 69.05 | 0.30% | 29,784 |
| Aug 18, 2025 | 68.68 | 68.94 | 68.40 | 68.85 | 68.85 | 0.14% | 36,729 |
| Aug 15, 2025 | 68.67 | 68.91 | 68.60 | 68.75 | 68.75 | 0.35% | 29,237 |
| Aug 14, 2025 | 67.99 | 68.51 | 67.95 | 68.51 | 68.51 | 0.34% | 28,896 |
| Aug 13, 2025 | 68.03 | 68.42 | 68.03 | 68.28 | 68.28 | 0.92% | 18,261 |
| Aug 12, 2025 | 66.82 | 67.78 | 66.82 | 67.66 | 67.66 | 1.77% | 23,114 |
| Aug 11, 2025 | 66.63 | 66.85 | 66.17 | 66.48 | 66.48 | -1.58% | 40,543 |
| Aug 8, 2025 | 67.33 | 67.54 | 67.25 | 67.54 | 67.54 | -1.21% | 15,895 |
| Aug 7, 2025 | 67.70 | 68.37 | 67.56 | 68.37 | 68.37 | 1.39% | 30,846 |
| Aug 6, 2025 | 67.75 | 67.84 | 67.31 | 67.43 | 67.43 | -2.37% | 47,306 |
| Aug 5, 2025 | 69.30 | 69.35 | 68.82 | 69.07 | 69.07 | -1.51% | 29,529 |
| Aug 4, 2025 | 69.78 | 70.24 | 69.71 | 70.13 | 70.13 | 0.69% | 39,291 |
| Aug 1, 2025 | 67.15 | 70.24 | 67.15 | 69.65 | 69.65 | -0.14% | 45,567 |
| Jul 31, 2025 | 71.01 | 71.01 | 69.75 | 69.75 | 69.75 | -0.97% | 28,106 |