Lonza Group AG (LZAGY)
OTCMKTS · Delayed Price · Currency is USD
68.61
-1.70 (-2.42%)
Sep 12, 2025, 3:59 PM EDT
Lonza Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 71.44 | 71.44 | 70.32 | 70.43 | 70.43 | -2.22% | 25,235 |
| 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 |