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 |
| Sep 25, 2025 | 647.50 | 659.50 | 643.90 | 643.90 | 643.90 | -2.71% | 27 |
| Sep 24, 2025 | 656.04 | 672.36 | 654.00 | 661.83 | 661.83 | -2.59% | 107 |
| Sep 23, 2025 | 694.43 | 698.36 | 678.53 | 679.45 | 679.45 | -1.13% | 104 |
| Sep 22, 2025 | 692.40 | 692.40 | 674.04 | 687.25 | 687.25 | -0.18% | 109 |
| Sep 19, 2025 | 701.92 | 701.92 | 669.64 | 688.51 | 688.51 | 0.64% | 98 |
| Sep 18, 2025 | 690.02 | 693.40 | 680.60 | 684.15 | 684.15 | -3.35% | 84 |
| Sep 17, 2025 | 681.00 | 708.00 | 681.00 | 707.90 | 707.90 | 1.09% | 228 |
| Sep 16, 2025 | 693.19 | 705.00 | 681.00 | 700.30 | 700.30 | 4.06% | 71 |
| Sep 15, 2025 | 685.19 | 702.96 | 673.00 | 673.00 | 673.00 | -2.77% | 102 |
| Sep 12, 2025 | 677.57 | 714.15 | 677.57 | 692.15 | 692.15 | -1.92% | 46 |
| Sep 11, 2025 | 681.00 | 717.09 | 681.00 | 705.70 | 705.70 | 0.65% | 84 |
| Sep 10, 2025 | 688.00 | 708.80 | 687.64 | 701.15 | 701.15 | -1.96% | 96 |
| Sep 9, 2025 | 721.21 | 728.00 | 697.04 | 715.15 | 715.15 | -0.83% | 288 |
| Sep 8, 2025 | 734.90 | 734.90 | 706.28 | 721.15 | 721.15 | 0.94% | 59 |
| Sep 5, 2025 | 741.24 | 741.24 | 704.30 | 714.45 | 714.45 | -0.87% | 67 |
| Sep 4, 2025 | 695.80 | 733.20 | 695.80 | 720.75 | 720.75 | 1.21% | 154 |
| Sep 3, 2025 | 710.46 | 722.65 | 695.41 | 712.10 | 712.10 | 0.99% | 162 |
| Sep 2, 2025 | 714.00 | 715.16 | 689.81 | 705.10 | 705.10 | -0.86% | 64 |
| Aug 29, 2025 | 712.58 | 722.90 | 695.55 | 711.20 | 711.20 | -2.08% | 92 |
| Aug 28, 2025 | 721.90 | 726.30 | 696.70 | 726.30 | 726.30 | 1.40% | 614 |
| Aug 27, 2025 | 730.22 | 730.22 | 697.18 | 716.25 | 716.25 | 0.03% | 266 |
| Aug 26, 2025 | 719.20 | 720.00 | 702.75 | 716.00 | 716.00 | 0.45% | 149 |
| Aug 25, 2025 | 720.25 | 720.25 | 712.81 | 712.81 | 712.81 | 0.47% | 5 |
| Aug 22, 2025 | 710.59 | 722.36 | 693.60 | 709.51 | 709.51 | -1.68% | 144 |
| Aug 21, 2025 | 721.82 | 724.25 | 699.56 | 721.63 | 721.63 | 0.83% | 82 |
| Aug 20, 2025 | 728.37 | 728.37 | 703.03 | 715.70 | 715.70 | 3.40% | 41 |
| Aug 19, 2025 | 695.26 | 707.10 | 690.00 | 692.15 | 692.15 | -0.14% | 95 |
| Aug 18, 2025 | 702.10 | 702.29 | 666.80 | 693.10 | 693.10 | - | 109 |
| Aug 15, 2025 | 698.00 | 703.30 | 674.00 | 693.10 | 693.10 | 0.28% | 142 |
| Aug 14, 2025 | 693.00 | 698.54 | 669.62 | 691.15 | 691.15 | 0.57% | 42 |
| Aug 13, 2025 | 675.60 | 698.85 | 675.60 | 687.21 | 687.21 | 0.74% | 105 |
| Aug 12, 2025 | 674.11 | 687.23 | 659.50 | 682.15 | 682.15 | 0.61% | 144 |
| Aug 11, 2025 | 671.31 | 683.46 | 669.25 | 678.00 | 678.00 | -0.46% | 89 |
| Aug 8, 2025 | 672.40 | 681.10 | 671.49 | 681.10 | 681.10 | 0.61% | 109 |
| Aug 7, 2025 | 702.68 | 702.68 | 676.99 | 676.99 | 676.99 | -1.89% | 79 |
| Aug 6, 2025 | 704.04 | 704.58 | 659.00 | 690.00 | 690.00 | -0.66% | 61 |
| Aug 5, 2025 | 698.00 | 721.75 | 692.00 | 694.60 | 694.60 | -1.48% | 547 |
| Aug 4, 2025 | 720.39 | 722.47 | 692.75 | 705.00 | 705.00 | 0.41% | 210 |
| Aug 1, 2025 | 741.88 | 741.88 | 694.78 | 702.15 | 702.15 | -0.48% | 179 |
| Jul 31, 2025 | 729.82 | 729.82 | 696.78 | 705.51 | 705.51 | -0.37% | 108 |
| Jul 30, 2025 | 721.18 | 733.15 | 695.80 | 708.15 | 708.15 | -2.20% | 69 |
| Jul 29, 2025 | 705.82 | 739.14 | 701.65 | 724.10 | 724.10 | 0.84% | 220 |
| Jul 28, 2025 | 705.25 | 718.05 | 704.28 | 718.05 | 718.05 | -2.63% | 62 |
| Jul 25, 2025 | 700.33 | 737.41 | 700.33 | 737.41 | 737.41 | 6.43% | 70 |
| Jul 24, 2025 | 725.79 | 725.79 | 692.87 | 692.87 | 692.87 | -5.76% | 66 |
| Jul 23, 2025 | 739.70 | 744.17 | 706.50 | 735.25 | 735.25 | 3.83% | 39 |
| Jul 22, 2025 | 713.99 | 715.65 | 696.43 | 708.15 | 708.15 | 0.35% | 77 |
| Jul 21, 2025 | 702.98 | 711.25 | 701.25 | 705.70 | 705.70 | -1.39% | 101 |
| Jul 18, 2025 | 732.56 | 736.20 | 695.29 | 715.65 | 715.65 | -0.81% | 117 |
| Jul 17, 2025 | 696.20 | 721.80 | 690.04 | 721.50 | 721.50 | - | 65 |