Skip to main content
Lonza Group AG (LZAGY)
OTCMKTS · Delayed Price · Currency is USD
68.04
-0.24 (-0.35%)
Aug 14, 2025, 10:43 AM EDT

Lonza Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202567.9968.0667.9768.06--0.32%571
Aug 13, 202568.0368.4268.0368.2868.280.92%18,261
Aug 12, 202566.8267.7866.8267.6667.661.77%23,114
Aug 11, 202566.6366.8566.1766.4866.48-1.58%40,543
Aug 8, 202567.3367.5467.2567.5467.54-1.21%15,895
Aug 7, 202567.7068.3767.5668.3768.371.39%30,846
Aug 6, 202567.7567.8467.3167.4367.43-2.37%47,306
Aug 5, 202569.3069.3568.8269.0769.07-1.51%29,529
Aug 4, 202569.7870.2469.7170.1370.130.69%39,291
Aug 1, 202567.1570.2467.1569.6569.65-0.14%45,567
Jul 31, 202571.0171.0169.7569.7569.75-0.97%28,106
Jul 30, 202571.4471.4470.3270.4370.43-2.22%25,235
Jul 29, 202572.2772.5271.6772.0372.032.52%26,539
Jul 28, 202570.5070.8970.1870.2670.26-1.87%24,723
Jul 25, 202571.3971.6470.9271.6071.600.62%12,229
Jul 24, 202570.2671.6070.2671.1671.16-1.83%20,198
Jul 23, 202572.4772.7671.4372.4972.492.65%118,355
Jul 22, 202569.8370.7769.6670.6270.620.83%39,976
Jul 21, 202570.2970.8470.0470.0470.04-1.16%53,277
Jul 18, 202570.9871.3570.6470.8670.860.04%36,031
Jul 17, 202570.9470.9470.4870.8370.83-0.70%22,155
Jul 16, 202570.4171.5370.3671.3371.331.75%31,544
Jul 15, 202570.8570.8570.1070.1070.10-0.79%17,605
Jul 14, 202570.2770.8470.1770.6670.66-0.08%16,764
Jul 11, 202570.7870.8470.5070.7270.72-0.66%17,266
Jul 10, 202570.8271.4770.7971.1971.190.35%27,569
Jul 9, 202571.2071.4070.5270.9470.941.92%259,710
Jul 8, 202569.1369.7969.1369.6069.60-0.10%276,748
Jul 7, 202570.1570.2169.4269.6769.67-0.57%62,360
Jul 3, 202569.7470.2069.2770.0770.07-0.20%21,961
Jul 2, 202570.1770.5869.8870.2170.21-1.34%325,976
Jul 1, 202570.9571.2870.8371.1671.16-0.28%68,657
Jun 30, 202570.6871.3670.5971.3671.361.45%82,901
Jun 27, 202571.3371.3370.3070.3470.34-0.23%217,073
Jun 26, 202570.2570.6570.1570.5070.500.59%22,404
Jun 25, 202570.3870.3869.8770.0970.09-1.12%91,814
Jun 24, 202570.3971.0970.1970.8870.882.01%95,946
Jun 23, 202568.5869.4868.5269.4869.481.85%187,233
Jun 20, 202568.6468.6468.0068.2268.220.01%70,993
Jun 18, 202568.4368.6068.1368.2168.21-0.04%61,001
Jun 17, 202568.8068.9868.1468.2468.24-1.56%75,211
Jun 16, 202569.7570.1369.2469.3269.32-0.60%114,784
Jun 13, 202570.4370.6269.6069.7469.74-2.98%30,728
Jun 12, 202571.4671.9571.3271.8871.882.48%22,627
Jun 11, 202570.3870.6570.0470.1470.14-0.10%54,063
Jun 10, 202570.2370.3569.7970.2170.210.60%24,541
Jun 9, 202569.6269.9969.3469.7969.790.19%28,230
Jun 6, 202568.9369.7268.7669.6669.662.17%71,244
Jun 5, 202568.4168.6268.0368.1868.18-0.63%72,207
Jun 4, 202568.3468.8468.3468.6168.610.18%74,674