Lonza Group AG (LZAGF)
OTCMKTS
· Delayed Price · Currency is USD
692.60
-18.65 (-2.62%)
May 12, 2025, 3:54 PM EDT
Lonza Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 680.00 | 692.60 | 658.90 | 692.60 | 692.60 | -2.62% | 78 |
| May 9, 2025 | 731.15 | 731.15 | 699.91 | 711.25 | 708.79 | -1.20% | 149 |
| May 8, 2025 | 719.07 | 719.87 | 684.44 | 719.87 | 717.39 | 1.77% | 13 |
| May 7, 2025 | 707.88 | 719.15 | 707.35 | 707.35 | 704.91 | 1.10% | 78 |
| May 6, 2025 | 742.41 | 747.75 | 699.65 | 699.65 | 697.23 | -4.79% | 177 |
| May 5, 2025 | 734.86 | 734.86 | 726.50 | 734.86 | 732.32 | -0.70% | 34 |
| May 2, 2025 | 730.37 | 740.00 | 711.38 | 740.00 | 737.45 | 3.79% | 16 |
| May 1, 2025 | 733.41 | 733.41 | 698.72 | 713.00 | 710.54 | -0.59% | 64 |
| Apr 30, 2025 | 713.11 | 720.84 | 713.11 | 717.25 | 714.77 | 3.55% | 119 |
| Apr 29, 2025 | 719.86 | 719.86 | 692.65 | 692.65 | 690.25 | -4.24% | 8 |
| Apr 28, 2025 | 692.15 | 723.35 | 676.33 | 723.35 | 720.85 | 4.66% | 288 |
| Apr 25, 2025 | 697.41 | 697.41 | 676.65 | 691.15 | 688.76 | -0.12% | 26 |
| Apr 24, 2025 | 683.10 | 696.62 | 669.58 | 692.00 | 689.61 | 1.21% | 36 |
| Apr 23, 2025 | 675.75 | 683.70 | 675.75 | 683.70 | 681.34 | 4.43% | 93 |
| Apr 22, 2025 | 684.53 | 684.53 | 654.73 | 654.73 | 652.46 | 1.90% | 49 |
| Apr 21, 2025 | 635.55 | 699.99 | 635.55 | 642.54 | 640.33 | -5.32% | 75 |
| Apr 17, 2025 | 624.78 | 678.67 | 624.78 | 678.67 | 676.33 | 4.82% | 54 |
| Apr 16, 2025 | 677.01 | 680.20 | 643.75 | 647.45 | 645.21 | -2.64% | 62 |
| Apr 15, 2025 | 648.04 | 676.96 | 648.04 | 665.00 | 662.70 | 0.58% | 193 |
| Apr 14, 2025 | 657.54 | 661.15 | 628.66 | 661.15 | 658.87 | 1.44% | 36 |
| Apr 11, 2025 | 651.63 | 655.20 | 619.50 | 651.74 | 649.49 | 1.63% | 990 |
| Apr 10, 2025 | 642.78 | 642.78 | 611.61 | 641.29 | 639.08 | -2.00% | 52 |
| Apr 9, 2025 | 618.85 | 654.55 | 582.05 | 654.40 | 652.14 | 9.57% | 263 |
| Apr 8, 2025 | 620.28 | 633.40 | 589.18 | 597.27 | 595.21 | 5.11% | 361 |
| Apr 7, 2025 | 600.30 | 618.50 | 562.23 | 568.25 | 566.29 | 0.84% | 216 |
| Apr 4, 2025 | 619.25 | 646.40 | 560.51 | 563.54 | 561.60 | -12.56% | 58 |
| Apr 3, 2025 | 625.51 | 645.00 | 625.51 | 644.50 | 642.28 | 6.82% | 103 |
| Apr 2, 2025 | 612.84 | 612.84 | 582.19 | 603.34 | 601.26 | 0.74% | 102 |
| Apr 1, 2025 | 630.26 | 630.26 | 598.86 | 598.90 | 596.83 | -3.29% | 48 |
| Mar 31, 2025 | 605.27 | 634.28 | 605.27 | 619.25 | 617.11 | -5.08% | 74 |
| Mar 28, 2025 | 652.39 | 655.95 | 623.87 | 652.39 | 650.13 | 3.86% | 44 |
| Mar 27, 2025 | 642.27 | 642.27 | 610.50 | 628.15 | 625.98 | -4.14% | 133 |
| Mar 26, 2025 | 655.30 | 658.86 | 622.85 | 655.30 | 653.03 | 2.97% | 53 |
| Mar 25, 2025 | 659.95 | 665.38 | 634.74 | 636.38 | 634.18 | 1.18% | 99 |
| Mar 24, 2025 | 647.21 | 647.21 | 628.94 | 628.94 | 626.77 | -2.36% | 141 |
| Mar 21, 2025 | 647.21 | 650.00 | 622.85 | 644.15 | 641.93 | 3.24% | 125 |
| Mar 20, 2025 | 647.39 | 647.39 | 623.91 | 623.91 | 621.76 | -3.90% | 47 |
| Mar 19, 2025 | 655.84 | 655.84 | 623.39 | 649.25 | 647.01 | 0.62% | 25 |
| Mar 18, 2025 | 644.78 | 655.20 | 626.40 | 645.25 | 643.02 | -0.11% | 155 |
| Mar 17, 2025 | 632.24 | 645.96 | 617.60 | 645.96 | 643.73 | 2.95% | 120 |
| Mar 14, 2025 | 629.34 | 629.47 | 601.63 | 627.45 | 625.28 | 4.51% | 128 |
| Mar 13, 2025 | 613.43 | 628.22 | 600.38 | 600.38 | 598.31 | -4.08% | 77 |
| Mar 12, 2025 | 613.55 | 626.15 | 595.38 | 625.90 | 623.74 | 0.12% | 73 |
| Mar 11, 2025 | 611.05 | 625.14 | 597.42 | 625.14 | 622.98 | 0.32% | 320 |
| Mar 10, 2025 | 644.29 | 644.29 | 614.00 | 623.15 | 621.00 | -1.56% | 58 |
| Mar 7, 2025 | 631.37 | 648.30 | 631.37 | 633.00 | 630.81 | -2.19% | 20 |
| Mar 6, 2025 | 644.62 | 658.46 | 622.50 | 647.15 | 644.92 | 2.38% | 149 |
| Mar 5, 2025 | 664.64 | 664.64 | 632.10 | 632.10 | 629.92 | -0.03% | 71 |
| Mar 4, 2025 | 661.10 | 661.10 | 632.30 | 632.30 | 630.12 | -3.87% | 15 |
| Mar 3, 2025 | 647.44 | 657.76 | 629.04 | 657.76 | 655.49 | 1.79% | 24 |