Lonza Group AG (LZAGY)
OTCMKTS
· Delayed Price · Currency is USD
71.88
+1.74 (2.48%)
Jun 12, 2025, 3:58 PM EDT
Lonza Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 71.46 | 71.67 | 71.32 | 71.67 | - | 2.18% | 146 |
| 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 |
| May 16, 2025 | 67.65 | 68.72 | 67.16 | 68.72 | 68.72 | 1.33% | 45,035 |
| May 15, 2025 | 67.23 | 68.01 | 66.98 | 67.82 | 67.82 | 0.09% | 34,381 |
| May 14, 2025 | 68.51 | 69.20 | 67.42 | 67.76 | 67.76 | -1.30% | 30,377 |
| May 13, 2025 | 69.94 | 69.94 | 67.87 | 68.65 | 68.41 | -0.41% | 39,651 |
| May 12, 2025 | 67.49 | 68.93 | 67.41 | 68.93 | 68.69 | -2.27% | 26,834 |
| May 9, 2025 | 72.98 | 72.98 | 70.07 | 70.53 | 70.29 | 2.01% | 40,061 |
| May 8, 2025 | 69.42 | 69.67 | 68.77 | 69.14 | 68.90 | -1.71% | 84,297 |
| May 7, 2025 | 68.86 | 70.53 | 68.86 | 70.34 | 70.10 | -2.05% | 31,372 |
| May 6, 2025 | 72.17 | 72.17 | 71.47 | 71.81 | 71.56 | -1.45% | 26,326 |
| May 5, 2025 | 72.77 | 73.29 | 72.57 | 72.87 | 72.62 | 0.01% | 25,218 |
| May 2, 2025 | 72.65 | 73.01 | 72.18 | 72.86 | 72.61 | 2.13% | 122,656 |
| May 1, 2025 | 71.40 | 71.61 | 70.92 | 71.34 | 71.09 | -0.17% | 51,782 |
| Apr 30, 2025 | 70.89 | 71.69 | 70.63 | 71.46 | 71.21 | 0.49% | 103,172 |
| Apr 29, 2025 | 71.54 | 71.64 | 71.03 | 71.11 | 70.87 | -0.03% | 100,925 |
| Apr 28, 2025 | 68.33 | 72.32 | 68.33 | 71.13 | 70.89 | 2.39% | 193,678 |
| Apr 25, 2025 | 69.02 | 69.65 | 68.90 | 69.47 | 69.23 | 0.83% | 22,533 |
| Apr 24, 2025 | 68.08 | 68.95 | 68.08 | 68.90 | 68.66 | 1.85% | 29,423 |
| Apr 23, 2025 | 67.67 | 68.10 | 67.47 | 67.65 | 67.42 | 0.52% | 56,697 |
| Apr 22, 2025 | 66.75 | 67.99 | 66.51 | 67.30 | 67.07 | 3.00% | 742,735 |
| Apr 21, 2025 | 65.94 | 66.87 | 64.65 | 65.34 | 65.12 | -0.49% | 45,761 |
| Apr 17, 2025 | 65.42 | 66.00 | 64.86 | 65.66 | 65.43 | -0.50% | 520,781 |
| Apr 16, 2025 | 66.16 | 66.49 | 65.59 | 65.99 | 65.76 | 0.20% | 980,671 |
| Apr 15, 2025 | 65.92 | 66.47 | 65.05 | 65.86 | 65.63 | 1.21% | 587,659 |
| Apr 14, 2025 | 64.09 | 65.67 | 63.91 | 65.07 | 64.85 | -1.20% | 376,448 |
| Apr 11, 2025 | 63.55 | 66.18 | 63.47 | 65.86 | 65.63 | 4.01% | 231,912 |
| Apr 10, 2025 | 62.69 | 63.96 | 62.38 | 63.32 | 63.10 | -2.06% | 254,273 |
| Apr 9, 2025 | 60.05 | 64.65 | 59.69 | 64.65 | 64.43 | 8.51% | 348,191 |
| Apr 8, 2025 | 61.53 | 61.63 | 58.94 | 59.58 | 59.38 | 4.14% | 81,572 |
| Apr 7, 2025 | 56.53 | 60.21 | 55.57 | 57.21 | 57.01 | -2.80% | 136,958 |
| Apr 4, 2025 | 60.14 | 60.19 | 58.71 | 58.86 | 58.66 | -5.29% | 48,448 |
| Apr 3, 2025 | 62.00 | 62.70 | 61.91 | 62.15 | 61.94 | 3.22% | 86,830 |
| Apr 2, 2025 | 59.77 | 60.22 | 59.76 | 60.21 | 60.00 | -1.38% | 47,527 |