Lonza Group AG (LZAGY)
OTCMKTS
· Delayed Price · Currency is USD
64.69
-1.66 (-2.50%)
Mar 9, 2026, 3:54 PM EST
Lonza Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 64.82 | 66.67 | 64.74 | 66.35 | 66.35 | 0.96% | 57,504 |
| Mar 5, 2026 | 66.58 | 66.87 | 65.28 | 65.72 | 65.72 | -2.95% | 50,480 |
| Mar 4, 2026 | 67.33 | 67.80 | 67.02 | 67.72 | 67.72 | 1.27% | 57,702 |
| Mar 3, 2026 | 66.33 | 67.23 | 65.84 | 66.87 | 66.87 | -1.69% | 45,529 |
| Mar 2, 2026 | 68.42 | 68.66 | 67.75 | 68.02 | 68.02 | -1.89% | 42,098 |
| Feb 27, 2026 | 69.54 | 70.07 | 69.32 | 69.33 | 69.33 | 0.74% | 69,462 |
| Feb 26, 2026 | 68.51 | 68.82 | 68.25 | 68.82 | 68.82 | 1.31% | 63,983 |
| Feb 25, 2026 | 68.28 | 68.34 | 67.89 | 67.93 | 67.93 | 0.27% | 83,923 |
| Feb 24, 2026 | 67.68 | 68.39 | 67.35 | 67.75 | 67.75 | 0.92% | 154,629 |
| Feb 23, 2026 | 67.74 | 67.92 | 67.02 | 67.13 | 67.13 | -3.08% | 72,954 |
| Feb 20, 2026 | 68.94 | 69.49 | 68.79 | 69.26 | 69.26 | -0.26% | 43,231 |
| Feb 19, 2026 | 69.07 | 69.50 | 68.61 | 69.44 | 69.44 | 0.73% | 63,175 |
| Feb 18, 2026 | 68.98 | 69.69 | 68.80 | 68.94 | 68.94 | -0.93% | 58,205 |
| Feb 17, 2026 | 69.05 | 69.70 | 68.50 | 69.59 | 69.59 | 1.62% | 141,894 |
| Feb 13, 2026 | 67.35 | 69.30 | 67.24 | 68.48 | 68.48 | 5.55% | 1,450,985 |
| Feb 12, 2026 | 65.76 | 66.05 | 64.40 | 64.88 | 64.88 | -1.14% | 193,125 |
| Feb 11, 2026 | 66.06 | 66.17 | 65.34 | 65.63 | 65.63 | -2.26% | 215,292 |
| Feb 10, 2026 | 67.76 | 67.83 | 67.06 | 67.15 | 67.15 | 0.02% | 50,287 |
| Feb 9, 2026 | 66.91 | 67.26 | 66.51 | 67.14 | 67.14 | 0.39% | 160,268 |
| Feb 6, 2026 | 66.29 | 66.98 | 66.24 | 66.88 | 66.88 | 0.78% | 38,502 |
| Feb 5, 2026 | 66.80 | 67.13 | 66.02 | 66.36 | 66.36 | -1.63% | 50,903 |
| Feb 4, 2026 | 67.76 | 68.31 | 67.29 | 67.46 | 67.46 | 0.61% | 56,189 |
| Feb 3, 2026 | 67.29 | 67.81 | 66.82 | 67.05 | 67.05 | -1.47% | 38,849 |
| Feb 2, 2026 | 67.59 | 68.10 | 67.36 | 68.05 | 68.05 | 0.62% | 43,743 |
| Jan 30, 2026 | 68.74 | 68.81 | 67.53 | 67.63 | 67.63 | -3.32% | 101,880 |
| Jan 29, 2026 | 70.22 | 70.25 | 69.31 | 69.95 | 69.95 | -0.78% | 105,405 |
| Jan 28, 2026 | 72.45 | 72.73 | 70.16 | 70.50 | 70.50 | -3.11% | 54,191 |
| Jan 27, 2026 | 71.73 | 72.82 | 71.73 | 72.76 | 72.76 | 2.64% | 51,052 |
| Jan 26, 2026 | 70.08 | 71.20 | 69.89 | 70.89 | 70.89 | -0.37% | 22,817 |
| Jan 23, 2026 | 69.47 | 71.15 | 69.27 | 71.15 | 71.15 | 1.57% | 66,671 |
| Jan 22, 2026 | 70.52 | 70.75 | 70.05 | 70.05 | 70.05 | -0.95% | 351,863 |
| Jan 21, 2026 | 69.95 | 70.75 | 69.73 | 70.72 | 70.72 | 3.41% | 93,064 |
| Jan 20, 2026 | 68.42 | 68.88 | 68.22 | 68.39 | 68.39 | -1.79% | 110,827 |
| Jan 16, 2026 | 69.99 | 69.99 | 69.42 | 69.64 | 69.64 | -0.53% | 46,289 |
| Jan 15, 2026 | 70.66 | 70.66 | 69.62 | 70.01 | 70.01 | 0.36% | 44,130 |
| Jan 14, 2026 | 70.41 | 70.44 | 69.56 | 69.76 | 69.76 | -0.51% | 30,193 |
| Jan 13, 2026 | 70.79 | 70.79 | 69.90 | 70.12 | 70.12 | -1.00% | 30,230 |
| Jan 12, 2026 | 70.99 | 71.27 | 70.66 | 70.83 | 70.83 | 2.13% | 38,343 |
| Jan 9, 2026 | 69.54 | 69.64 | 68.93 | 69.35 | 69.35 | 0.46% | 42,999 |
| Jan 8, 2026 | 68.57 | 69.18 | 68.49 | 69.03 | 69.03 | 0.04% | 32,216 |
| Jan 7, 2026 | 68.25 | 69.16 | 68.04 | 69.00 | 69.00 | 1.92% | 27,974 |
| Jan 6, 2026 | 67.54 | 68.08 | 67.42 | 67.70 | 67.70 | -0.22% | 30,009 |
| Jan 5, 2026 | 66.35 | 67.85 | 66.35 | 67.85 | 67.85 | -0.12% | 52,801 |
| Jan 2, 2026 | 67.00 | 68.34 | 67.00 | 67.93 | 67.93 | 1.10% | 63,100 |
| Dec 31, 2025 | 67.82 | 67.82 | 67.19 | 67.19 | 67.19 | -0.59% | 13,368 |
| Dec 30, 2025 | 67.85 | 68.12 | 66.66 | 67.59 | 67.59 | -0.03% | 34,420 |
| Dec 29, 2025 | 67.78 | 68.17 | 67.41 | 67.61 | 67.61 | 0.04% | 60,066 |
| Dec 26, 2025 | 67.70 | 67.73 | 67.35 | 67.58 | 67.58 | 0.40% | 26,830 |
| Dec 24, 2025 | 67.66 | 67.95 | 67.02 | 67.31 | 67.31 | -0.25% | 18,799 |
| Dec 23, 2025 | 67.49 | 67.72 | 67.22 | 67.48 | 67.48 | 0.58% | 43,581 |
| Dec 22, 2025 | 66.73 | 67.30 | 66.69 | 67.09 | 67.09 | 0.60% | 63,986 |
| Dec 19, 2025 | 67.08 | 67.14 | 66.65 | 66.69 | 66.69 | 0.32% | 72,032 |
| Dec 18, 2025 | 66.33 | 66.97 | 66.33 | 66.48 | 66.48 | 1.59% | 132,388 |
| Dec 17, 2025 | 65.12 | 65.98 | 65.12 | 65.44 | 65.44 | 0.31% | 34,291 |
| Dec 16, 2025 | 65.56 | 65.56 | 65.02 | 65.24 | 65.24 | -0.81% | 42,297 |
| Dec 15, 2025 | 65.61 | 65.86 | 65.08 | 65.77 | 65.77 | 1.73% | 54,411 |
| Dec 12, 2025 | 64.94 | 65.12 | 64.61 | 64.65 | 64.65 | -1.81% | 53,134 |
| Dec 11, 2025 | 65.17 | 66.27 | 65.17 | 65.84 | 65.84 | -1.85% | 297,950 |
| Dec 10, 2025 | 66.50 | 67.43 | 66.45 | 67.08 | 67.08 | - | 327,213 |
| Dec 9, 2025 | 67.17 | 67.43 | 66.86 | 67.08 | 67.08 | -1.09% | 57,171 |
| Dec 8, 2025 | 68.00 | 68.15 | 67.70 | 67.82 | 67.82 | 0.44% | 65,343 |
| Dec 5, 2025 | 67.96 | 67.96 | 67.39 | 67.52 | 67.52 | -0.90% | 46,316 |
| Dec 4, 2025 | 69.20 | 69.20 | 67.99 | 68.13 | 68.13 | -1.75% | 39,956 |
| Dec 3, 2025 | 68.68 | 69.36 | 68.68 | 69.34 | 69.34 | 0.36% | 33,314 |
| Dec 2, 2025 | 68.52 | 69.10 | 68.38 | 69.09 | 69.09 | 0.63% | 151,747 |
| Dec 1, 2025 | 69.57 | 69.63 | 68.66 | 68.66 | 68.66 | 0.19% | 43,009 |
| Nov 28, 2025 | 67.96 | 68.55 | 67.87 | 68.53 | 68.53 | 2.19% | 16,771 |
| Nov 26, 2025 | 66.98 | 67.35 | 66.98 | 67.06 | 67.06 | 0.19% | 34,909 |
| Nov 25, 2025 | 66.24 | 66.93 | 66.11 | 66.93 | 66.93 | 1.73% | 172,142 |
| Nov 24, 2025 | 66.18 | 66.34 | 65.76 | 65.79 | 65.79 | -0.41% | 329,525 |
| Nov 21, 2025 | 65.97 | 66.48 | 65.90 | 66.06 | 66.06 | 1.55% | 451,185 |
| Nov 20, 2025 | 65.86 | 66.07 | 65.03 | 65.05 | 65.05 | -1.68% | 141,551 |
| Nov 19, 2025 | 66.29 | 66.35 | 65.50 | 66.16 | 66.16 | -0.54% | 38,526 |
| Nov 18, 2025 | 66.09 | 66.74 | 65.73 | 66.52 | 66.52 | -1.16% | 38,406 |
| Nov 17, 2025 | 67.68 | 67.97 | 67.17 | 67.30 | 67.30 | -1.98% | 76,001 |
| Nov 14, 2025 | 67.49 | 69.69 | 67.49 | 68.66 | 68.66 | -0.94% | 57,573 |
| Nov 13, 2025 | 69.50 | 69.94 | 69.26 | 69.31 | 69.31 | -0.36% | 65,567 |
| Nov 12, 2025 | 69.27 | 69.95 | 69.27 | 69.56 | 69.56 | 0.23% | 63,078 |
| Nov 11, 2025 | 68.70 | 69.45 | 68.70 | 69.40 | 69.40 | 3.97% | 69,038 |
| Nov 10, 2025 | 66.17 | 66.75 | 65.93 | 66.75 | 66.75 | 0.79% | 56,986 |
| Nov 7, 2025 | 65.64 | 66.23 | 65.46 | 66.23 | 66.23 | 0.52% | 46,556 |
| Nov 6, 2025 | 66.14 | 66.19 | 65.73 | 65.89 | 65.89 | -0.93% | 42,994 |
| Nov 5, 2025 | 65.94 | 66.53 | 65.91 | 66.51 | 66.51 | 0.36% | 39,276 |
| Nov 4, 2025 | 66.12 | 66.98 | 66.10 | 66.27 | 66.27 | -0.70% | 64,815 |
| Nov 3, 2025 | 67.17 | 67.21 | 66.65 | 66.74 | 66.74 | -3.23% | 43,832 |
| Oct 31, 2025 | 68.51 | 69.27 | 68.51 | 68.97 | 68.97 | -0.56% | 45,364 |
| Oct 30, 2025 | 68.87 | 69.74 | 68.83 | 69.36 | 69.36 | -1.52% | 47,662 |
| Oct 29, 2025 | 71.84 | 71.84 | 70.25 | 70.43 | 70.43 | -1.96% | 48,005 |
| Oct 28, 2025 | 71.81 | 72.28 | 71.68 | 71.84 | 71.84 | -1.18% | 64,537 |
| Oct 27, 2025 | 73.36 | 73.36 | 72.25 | 72.70 | 72.70 | -1.34% | 51,513 |
| Oct 24, 2025 | 73.57 | 73.85 | 73.52 | 73.69 | 73.69 | 2.21% | 36,973 |
| Oct 23, 2025 | 72.33 | 72.66 | 72.05 | 72.10 | 72.10 | 2.66% | 84,610 |
| Oct 22, 2025 | 70.35 | 71.00 | 70.06 | 70.23 | 70.23 | -0.03% | 95,325 |
| Oct 21, 2025 | 70.08 | 70.28 | 69.76 | 70.25 | 70.25 | 0.69% | 22,618 |
| Oct 20, 2025 | 69.90 | 69.91 | 69.59 | 69.77 | 69.77 | -0.38% | 40,672 |
| Oct 17, 2025 | 69.33 | 70.20 | 69.33 | 70.04 | 70.04 | 1.78% | 49,049 |
| Oct 16, 2025 | 68.27 | 68.93 | 68.27 | 68.81 | 68.81 | 2.25% | 105,819 |
| Oct 15, 2025 | 66.54 | 67.41 | 66.54 | 67.30 | 67.30 | 2.51% | 43,138 |
| Oct 14, 2025 | 65.02 | 65.81 | 64.93 | 65.65 | 65.65 | -0.17% | 75,722 |
| Oct 13, 2025 | 65.42 | 66.01 | 65.36 | 65.76 | 65.76 | -0.32% | 85,957 |