Lonza Group AG (LZAGY)
OTC: LZAGY
· Real-Time Price · USD
69.83
-1.47 (-2.06%)
At close: Sep 10, 2025, 3:55 PM
LZAGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 71.46 | 71.52 | 71.05 | 71.30 | 71.30 | -0.50% | 18,728 |
| Sep 8, 2025 | 72.07 | 72.07 | 71.50 | 71.66 | 71.66 | -0.97% | 28,625 |
| Sep 5, 2025 | 72.61 | 72.66 | 72.14 | 72.36 | 72.36 | 0.64% | 76,737 |
| Sep 4, 2025 | 71.61 | 71.90 | 71.43 | 71.90 | 71.90 | 1.45% | 31,100 |
| Sep 3, 2025 | 70.38 | 71.40 | 70.38 | 70.87 | 70.87 | 0.70% | 68,525 |
| Sep 2, 2025 | 70.10 | 70.47 | 69.85 | 70.38 | 70.38 | -0.65% | 33,000 |
| Aug 29, 2025 | 71.04 | 71.13 | 70.77 | 70.84 | 70.84 | -0.35% | 15,500 |
| Aug 28, 2025 | 70.72 | 71.11 | 70.72 | 71.09 | 71.09 | -0.29% | 17,200 |
| Aug 27, 2025 | 71.17 | 71.38 | 70.88 | 71.30 | 71.30 | -1.10% | 51,200 |
| Aug 26, 2025 | 71.62 | 72.13 | 71.60 | 72.09 | 72.09 | 1.84% | 19,532 |
| Aug 25, 2025 | 71.33 | 71.52 | 70.63 | 70.79 | 70.79 | 0.21% | 19,600 |
| Aug 22, 2025 | 70.35 | 71.05 | 70.26 | 70.64 | 70.64 | 0.91% | 30,600 |
| Aug 21, 2025 | 70.33 | 70.33 | 69.63 | 70.00 | 70.00 | -1.45% | 25,800 |
| Aug 20, 2025 | 70.83 | 71.28 | 70.83 | 71.03 | 71.03 | 2.87% | 30,802 |
| Aug 19, 2025 | 68.73 | 69.41 | 68.71 | 69.05 | 69.05 | 0.29% | 29,800 |
| Aug 18, 2025 | 68.68 | 68.94 | 68.40 | 68.85 | 68.85 | 0.15% | 36,729 |
| Aug 15, 2025 | 68.67 | 68.91 | 68.60 | 68.75 | 68.75 | 0.35% | 29,237 |
| Aug 14, 2025 | 67.99 | 68.51 | 67.95 | 68.51 | 68.51 | 0.34% | 28,900 |
| Aug 13, 2025 | 68.03 | 68.42 | 68.03 | 68.28 | 68.28 | 0.92% | 18,300 |
| Aug 12, 2025 | 66.82 | 67.78 | 66.82 | 67.66 | 67.66 | 1.77% | 23,114 |