Skip to main content
Lonza Group AG (LZAGF)
OTCMKTS · Delayed Price · Currency is USD
661.45
+1.04 (0.16%)
Mar 6, 2026, 3:57 PM EST

Lonza Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026669.79669.99628.47661.45661.450.16%280
Mar 5, 2026650.96682.64650.96660.41660.41-2.80%114
Mar 4, 2026661.55693.55658.05679.45679.455.53%302
Mar 3, 2026643.82685.98638.55643.82643.82-5.46%315
Mar 2, 2026695.57708.50658.05681.00681.00-2.50%326
Feb 27, 2026714.96719.05682.24698.45698.451.34%175
Feb 26, 2026669.91701.99669.91689.21689.213.03%315
Feb 25, 2026668.91700.99668.91668.91668.91-1.96%95
Feb 24, 2026694.83694.83659.55682.31682.311.05%112
Feb 23, 2026702.05702.05657.82675.25675.25-2.87%302
Feb 20, 2026676.27712.81676.27695.21695.21-0.19%104
Feb 19, 2026708.54710.02679.73696.51696.51-1.78%696
Feb 18, 2026710.82711.10672.75709.11709.111.42%175
Feb 17, 2026710.63710.63678.07699.21699.211.38%396
Feb 13, 2026684.64691.59664.27689.71689.717.02%312
Feb 12, 2026644.46675.74644.46644.46644.46-2.57%446
Feb 11, 2026672.26677.91646.39661.45661.45-2.61%291
Feb 10, 2026662.33695.68662.33679.21679.21-0.53%795
Feb 9, 2026664.92682.84664.92682.84682.840.24%124
Feb 6, 2026676.87685.45643.41681.21681.214.16%2,218
Feb 5, 2026690.94692.88654.00654.00654.00-3.73%103
Feb 4, 2026699.83699.99679.21679.32679.321.29%534
Feb 3, 2026698.51700.75670.67670.67670.67-2.11%72
Feb 2, 2026696.92699.40670.88685.12685.120.54%111
Jan 30, 2026683.06711.10680.35681.45681.45-6.68%165
Jan 29, 2026728.55730.24685.67730.24730.241.96%1,178
Jan 28, 2026753.32753.32707.17716.21716.21-3.65%183
Jan 27, 2026740.01743.37723.01743.37743.374.37%310
Jan 26, 2026719.74723.84681.90712.23712.23-0.40%1,091
Jan 23, 2026718.59719.09675.31715.12715.122.10%303
Jan 22, 2026722.49722.49698.27700.39700.39-2.39%30,158
Jan 21, 2026705.41717.58684.84717.56717.561.12%142
Jan 20, 2026707.67710.13684.31709.59709.590.39%505
Jan 16, 2026697.36706.90693.24706.86706.86-2.03%397
Jan 15, 2026721.67721.67701.50721.50721.502.28%49
Jan 14, 2026720.96720.96696.65705.45705.45-0.04%58
Jan 13, 2026731.33731.33697.08705.71705.71-2.66%146
Jan 12, 2026700.00724.99700.00724.99724.993.57%319
Jan 9, 2026699.28700.00685.89700.00700.000.94%171
Jan 8, 2026667.70698.59667.70693.45693.450.48%111
Jan 7, 2026663.62698.14663.62690.12690.12-0.44%110
Jan 6, 2026674.71694.19669.52693.19693.191.75%31
Jan 5, 2026664.69687.00664.69681.25681.25-0.57%108
Jan 2, 2026694.86694.96649.07685.15685.150.69%87
Dec 31, 2025675.50685.46675.50680.45680.45-66
Dec 30, 2025686.47699.96669.48680.43680.430.92%396
Dec 29, 2025686.11686.13674.24674.24674.240.75%168
Dec 26, 2025694.42694.42662.54669.21669.21-1.77%115
Dec 24, 2025662.54694.42662.54681.25681.251.61%30
Dec 23, 2025674.42696.25670.45670.45670.45-0.88%128
Dec 22, 2025674.25676.42667.09676.42676.420.42%261
Dec 19, 2025668.67689.14667.58673.60673.600.20%107
Dec 18, 2025662.20672.26661.90672.26672.261.86%64
Dec 17, 2025651.69661.58651.69659.98659.981.45%148
Dec 16, 2025654.21674.60650.53650.53650.530.17%162
Dec 15, 2025655.75676.22641.44649.45649.450.96%282
Dec 12, 2025647.79666.38631.59643.25643.25-3.72%207
Dec 11, 2025669.27682.24660.65668.10668.10-2.13%128
Dec 10, 2025666.05684.35651.01682.65682.650.94%124
Dec 9, 2025671.17691.55658.44676.32676.32-0.86%218
Dec 8, 2025678.14693.95674.78682.21682.21-2.34%138
Dec 5, 2025698.94698.94671.41698.58698.583.10%129
Dec 4, 2025705.94712.53669.22677.60677.60-3.89%490
Dec 3, 2025686.70706.03686.70704.99704.995.01%37
Dec 2, 2025705.07705.21671.36671.36671.36-4.46%119
Dec 1, 2025702.43703.57688.63702.68702.684.06%25
Nov 28, 2025676.90698.09665.97675.24675.240.91%156
Nov 26, 2025676.90692.71668.17669.15669.15-0.64%145
Nov 25, 2025669.00680.18659.86673.45673.451.23%198
Nov 24, 2025660.05680.63647.87665.24665.24-241
Nov 21, 2025659.81686.72642.80665.21665.212.18%224
Nov 20, 2025659.23683.90639.78651.00651.00-1.75%131
Nov 19, 2025662.50689.08644.80662.60662.600.82%159
Nov 18, 2025679.61679.61656.60657.20657.20-3.67%111
Nov 17, 2025695.65697.22672.17682.23682.23-3.29%91
Nov 14, 2025693.10705.44683.66705.43705.431.48%237
Nov 13, 2025695.15714.82690.88695.15695.15-2.33%101
Nov 12, 2025713.79713.79675.35711.76711.762.39%40
Nov 11, 2025691.46704.11681.20695.12695.122.75%78
Nov 10, 2025668.76676.50657.22676.50676.500.23%123
Nov 7, 2025630.95677.41630.95674.93674.933.65%100
Nov 6, 2025658.90674.66637.27651.15651.151.16%131
Nov 5, 2025658.32677.00643.68643.68643.68-0.36%81
Nov 4, 2025657.18677.53645.98645.98645.98-1.71%169
Nov 3, 2025678.72686.36657.24657.24657.24-6.76%131
Oct 31, 2025706.17706.62687.07704.86704.861.11%101
Oct 30, 2025706.40708.60674.00697.15697.15-0.33%64
Oct 29, 2025736.71736.71699.49699.49699.49-2.88%74
Oct 28, 2025735.76735.76698.95720.21720.21-2.06%149
Oct 27, 2025739.96746.41716.81735.35735.350.17%139
Oct 24, 2025755.96755.96720.98734.10734.103.37%133
Oct 23, 2025743.75743.75710.15710.15710.150.38%50
Oct 22, 2025723.31723.31690.59707.45707.450.33%97
Oct 21, 2025706.25720.49705.14705.14705.14-1.63%488
Oct 20, 2025716.86716.86684.10716.86716.860.70%53
Oct 17, 2025679.37711.89679.37711.89711.891.52%62
Oct 16, 2025689.47701.24685.20701.24701.247.95%124
Oct 15, 2025649.60685.15649.60649.60649.60-1.26%352
Oct 14, 2025650.50657.89632.16657.89657.890.82%350
Oct 13, 2025651.20672.64651.20652.52652.52-2.71%66