Lonza Group AG (LZAGF)
OTCMKTS
· Delayed Price · Currency is USD
698.58
+20.98 (3.10%)
At close: Dec 5, 2025
Lonza Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 698.94 | 698.94 | 671.41 | 698.58 | 698.58 | 3.10% | 129 |
| Dec 4, 2025 | 705.94 | 712.53 | 669.22 | 677.60 | 677.60 | -3.89% | 490 |
| Dec 3, 2025 | 686.70 | 706.03 | 686.70 | 704.99 | 704.99 | 5.01% | 37 |
| Dec 2, 2025 | 705.07 | 705.21 | 671.36 | 671.36 | 671.36 | -4.46% | 119 |
| Dec 1, 2025 | 702.43 | 703.57 | 688.63 | 702.68 | 702.68 | 4.06% | 25 |
| Nov 28, 2025 | 676.90 | 698.09 | 665.97 | 675.24 | 675.24 | 0.91% | 156 |
| Nov 26, 2025 | 676.90 | 692.71 | 668.17 | 669.15 | 669.15 | -0.64% | 145 |
| Nov 25, 2025 | 669.00 | 680.18 | 659.86 | 673.45 | 673.45 | 1.23% | 198 |
| Nov 24, 2025 | 660.05 | 680.63 | 647.87 | 665.24 | 665.24 | - | 241 |
| Nov 21, 2025 | 659.81 | 686.72 | 642.80 | 665.21 | 665.21 | 2.18% | 224 |
| Nov 20, 2025 | 659.23 | 683.90 | 639.78 | 651.00 | 651.00 | -1.75% | 131 |
| Nov 19, 2025 | 662.50 | 689.08 | 644.80 | 662.60 | 662.60 | 0.82% | 159 |
| Nov 18, 2025 | 679.61 | 679.61 | 656.60 | 657.20 | 657.20 | -3.67% | 111 |
| Nov 17, 2025 | 695.65 | 697.22 | 672.17 | 682.23 | 682.23 | -3.29% | 91 |
| Nov 14, 2025 | 693.10 | 705.44 | 683.66 | 705.43 | 705.43 | 1.48% | 237 |
| Nov 13, 2025 | 695.15 | 714.82 | 690.88 | 695.15 | 695.15 | -2.33% | 101 |
| Nov 12, 2025 | 713.79 | 713.79 | 675.35 | 711.76 | 711.76 | 2.39% | 40 |
| Nov 11, 2025 | 691.46 | 704.11 | 681.20 | 695.12 | 695.12 | 2.75% | 78 |
| Nov 10, 2025 | 668.76 | 676.50 | 657.22 | 676.50 | 676.50 | 0.23% | 123 |
| Nov 7, 2025 | 630.95 | 677.41 | 630.95 | 674.93 | 674.93 | 3.65% | 100 |
| Nov 6, 2025 | 658.90 | 674.66 | 637.27 | 651.15 | 651.15 | 1.16% | 131 |
| Nov 5, 2025 | 658.32 | 677.00 | 643.68 | 643.68 | 643.68 | -0.36% | 81 |
| Nov 4, 2025 | 657.18 | 677.53 | 645.98 | 645.98 | 645.98 | -1.71% | 169 |
| Nov 3, 2025 | 678.72 | 686.36 | 657.24 | 657.24 | 657.24 | -6.76% | 131 |
| Oct 31, 2025 | 706.17 | 706.62 | 687.07 | 704.86 | 704.86 | 1.11% | 101 |
| Oct 30, 2025 | 706.40 | 708.60 | 674.00 | 697.15 | 697.15 | -0.33% | 64 |
| Oct 29, 2025 | 736.71 | 736.71 | 699.49 | 699.49 | 699.49 | -2.88% | 74 |
| Oct 28, 2025 | 735.76 | 735.76 | 698.95 | 720.21 | 720.21 | -2.06% | 149 |
| Oct 27, 2025 | 739.96 | 746.41 | 716.81 | 735.35 | 735.35 | 0.17% | 139 |
| Oct 24, 2025 | 755.96 | 755.96 | 720.98 | 734.10 | 734.10 | 3.37% | 133 |
| Oct 23, 2025 | 743.75 | 743.75 | 710.15 | 710.15 | 710.15 | 0.38% | 50 |
| Oct 22, 2025 | 723.31 | 723.31 | 690.59 | 707.45 | 707.45 | 0.33% | 97 |
| Oct 21, 2025 | 706.25 | 720.49 | 705.14 | 705.14 | 705.14 | -1.63% | 488 |
| Oct 20, 2025 | 716.86 | 716.86 | 684.10 | 716.86 | 716.86 | 0.70% | 53 |
| Oct 17, 2025 | 679.37 | 711.89 | 679.37 | 711.89 | 711.89 | 1.52% | 62 |
| Oct 16, 2025 | 689.47 | 701.24 | 685.20 | 701.24 | 701.24 | 7.95% | 124 |
| Oct 15, 2025 | 649.60 | 685.15 | 649.60 | 649.60 | 649.60 | -1.26% | 352 |
| Oct 14, 2025 | 650.50 | 657.89 | 632.16 | 657.89 | 657.89 | 0.82% | 350 |
| Oct 13, 2025 | 651.20 | 672.64 | 651.20 | 652.52 | 652.52 | -2.71% | 66 |
| Oct 10, 2025 | 673.00 | 673.00 | 652.30 | 670.70 | 670.70 | -1.14% | 208 |
| Oct 9, 2025 | 692.81 | 692.81 | 660.89 | 678.45 | 678.45 | -1.96% | 37 |
| Oct 8, 2025 | 684.87 | 692.00 | 684.87 | 692.00 | 692.00 | 2.15% | 96 |
| Oct 7, 2025 | 671.20 | 690.20 | 671.20 | 677.45 | 677.45 | -3.70% | 113 |
| Oct 6, 2025 | 691.00 | 708.90 | 691.00 | 703.45 | 703.45 | 0.49% | 175 |
| Oct 3, 2025 | 698.41 | 700.00 | 686.50 | 700.00 | 700.00 | 1.88% | 82 |
| Oct 2, 2025 | 696.26 | 696.26 | 666.30 | 687.10 | 687.10 | 0.60% | 27 |
| Oct 1, 2025 | 643.60 | 683.00 | 643.60 | 683.00 | 683.00 | 0.59% | 348 |
| Sep 30, 2025 | 678.98 | 678.98 | 647.62 | 678.98 | 678.98 | 5.73% | 1,358 |
| Sep 29, 2025 | 673.58 | 673.58 | 642.18 | 642.18 | 642.18 | -2.21% | 76 |
| Sep 26, 2025 | 656.85 | 664.00 | 648.11 | 656.70 | 656.70 | 1.99% | 388 |