Lonza Group AG
LZAGY · OTC
Market closed$70.18$-0.770000 (-1.09%)After hours $70.18 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $70.18 | $70.18 | $70.18 | $70.18 | $70.18 | 1.00 |
| July 17, 2026 | $70.18 | $70.18 | $70.18 | $70.18 | $70.18 | 129.00 |
| July 17, 2026 | $70.07 | $70.07 | $70.07 | $70.07 | $70.07 | — |
| July 17, 2026 | $70.07 | $70.07 | $70.07 | $70.07 | $70.07 | 299.00 |
| July 17, 2026 | $69.96 | $69.96 | $69.96 | $69.96 | $69.96 | — |
| July 17, 2026 | $69.96 | $69.96 | $69.96 | $69.96 | $69.96 | — |
| July 17, 2026 | $70.00 | $70.00 | $69.98 | $69.98 | $69.98 | — |
| July 17, 2026 | $69.92 | $69.92 | $69.91 | $69.91 | $69.91 | 100.00 |
| July 17, 2026 | $69.97 | $69.97 | $69.97 | $69.97 | $69.97 | — |
| July 17, 2026 | $69.98 | $69.98 | $69.98 | $69.98 | $69.98 | 100.00 |
| July 17, 2026 | $69.98 | $69.98 | $69.98 | $69.98 | $69.98 | 270.00 |
| July 17, 2026 | $70.04 | $70.04 | $70.04 | $70.04 | $70.04 | — |
| July 17, 2026 | $70.02 | $70.02 | $70.02 | $70.02 | $70.02 | — |
| July 17, 2026 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | — |
| July 17, 2026 | $70.02 | $70.02 | $70.02 | $70.02 | $70.02 | — |
| July 17, 2026 | $70.02 | $70.02 | $70.02 | $70.02 | $70.02 | — |
| July 17, 2026 | $70.07 | $70.07 | $70.02 | $70.02 | $70.02 | — |
| July 17, 2026 | $70.05 | $70.05 | $70.05 | $70.05 | $70.05 | — |
| July 17, 2026 | $70.05 | $70.05 | $70.05 | $70.05 | $70.05 | 236.00 |
| July 17, 2026 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 200.00 |
| July 17, 2026 | $70.07 | $70.07 | $70.07 | $70.07 | $70.07 | 604.00 |
| July 17, 2026 | $70.03 | $70.03 | $70.03 | $70.03 | $70.03 | — |
| July 17, 2026 | $70.03 | $70.03 | $70.03 | $70.03 | $70.03 | 166.00 |
| July 17, 2026 | $70.10 | $70.10 | $70.10 | $70.10 | $70.10 | — |
| July 17, 2026 | $70.10 | $70.10 | $70.10 | $70.10 | $70.10 | 300.00 |
| July 17, 2026 | $70.13 | $70.13 | $69.99 | $69.99 | $69.99 | 600.00 |
| July 17, 2026 | $70.20 | $70.20 | $70.20 | $70.20 | $70.20 | — |
| July 17, 2026 | $70.20 | $70.20 | $70.20 | $70.20 | $70.20 | — |
| July 17, 2026 | $70.20 | $70.20 | $70.20 | $70.20 | $70.20 | — |
| July 17, 2026 | $70.19 | $70.20 | $70.19 | $70.20 | $70.20 | — |
| July 17, 2026 | $70.19 | $70.19 | $70.19 | $70.19 | $70.19 | — |
| July 17, 2026 | $70.20 | $70.20 | $70.20 | $70.20 | $70.20 | — |
| July 17, 2026 | $70.20 | $70.20 | $70.20 | $70.20 | $70.20 | 168.00 |
| July 17, 2026 | $70.11 | $70.11 | $70.11 | $70.11 | $70.11 | — |
| July 17, 2026 | $70.11 | $70.11 | $70.11 | $70.11 | $70.11 | 200.00 |
| July 17, 2026 | $70.21 | $70.21 | $70.21 | $70.21 | $70.21 | — |
| July 17, 2026 | $70.21 | $70.21 | $70.21 | $70.21 | $70.21 | — |
| July 17, 2026 | $70.21 | $70.21 | $70.21 | $70.21 | $70.21 | — |
| July 17, 2026 | $70.21 | $70.21 | $70.21 | $70.21 | $70.21 | 400.00 |
| July 17, 2026 | $70.05 | $70.05 | $70.05 | $70.05 | $70.05 | 117.00 |
| July 17, 2026 | $70.07 | $70.07 | $70.07 | $70.07 | $70.07 | — |
| July 17, 2026 | $70.07 | $70.07 | $70.07 | $70.07 | $70.07 | — |
| July 17, 2026 | $70.10 | $70.10 | $70.07 | $70.07 | $70.07 | 400.00 |
| July 17, 2026 | $70.06 | $70.06 | $70.06 | $70.06 | $70.06 | 270.00 |
| July 17, 2026 | $70.38 | $70.38 | $70.38 | $70.38 | $70.38 | — |
| July 17, 2026 | $70.38 | $70.38 | $70.38 | $70.38 | $70.38 | — |
| July 17, 2026 | $70.38 | $70.38 | $70.38 | $70.38 | $70.38 | 336.00 |
| July 17, 2026 | $70.35 | $70.35 | $70.35 | $70.35 | $70.35 | 300.00 |
| July 17, 2026 | $70.15 | $70.15 | $70.15 | $70.15 | $70.15 | — |
| July 17, 2026 | $70.15 | $70.15 | $70.15 | $70.15 | $70.15 | — |
| July 17, 2026 | $70.15 | $70.15 | $70.15 | $70.15 | $70.15 | 115.00 |
| July 17, 2026 | $70.23 | $70.23 | $70.23 | $70.23 | $70.23 | 102.00 |
| July 17, 2026 | $70.24 | $70.24 | $70.24 | $70.24 | $70.24 | 100.00 |
| July 17, 2026 | $70.08 | $70.08 | $70.08 | $70.08 | $70.08 | — |
| July 17, 2026 | $70.08 | $70.08 | $70.08 | $70.08 | $70.08 | 100.00 |
| July 17, 2026 | $69.96 | $69.96 | $69.96 | $69.96 | $69.96 | 100.00 |
| July 17, 2026 | $69.95 | $69.95 | $69.95 | $69.95 | $69.95 | — |
| July 17, 2026 | $69.95 | $69.95 | $69.95 | $69.95 | $69.95 | 200.00 |
| July 17, 2026 | $70.13 | $70.13 | $69.98 | $69.98 | $69.98 | 200.00 |
| July 17, 2026 | $70.24 | $70.24 | $70.24 | $70.24 | $70.24 | — |
| July 17, 2026 | $70.24 | $70.24 | $70.24 | $70.24 | $70.24 | 100.00 |
| July 17, 2026 | $70.32 | $70.32 | $70.32 | $70.32 | $70.32 | 100.00 |
| July 17, 2026 | $70.33 | $70.33 | $70.33 | $70.33 | $70.33 | 459.00 |
| July 17, 2026 | $70.34 | $70.34 | $70.34 | $70.34 | $70.34 | 100.00 |
| July 17, 2026 | $70.33 | $70.33 | $70.33 | $70.33 | $70.33 | 150.00 |
| July 17, 2026 | $70.40 | $70.40 | $70.37 | $70.37 | $70.37 | 364.00 |
| July 17, 2026 | $70.47 | $70.47 | $70.47 | $70.47 | $70.47 | 300.00 |
| July 17, 2026 | $70.50 | $70.50 | $70.49 | $70.49 | $70.49 | 200.00 |
| July 17, 2026 | $70.63 | $70.63 | $70.63 | $70.63 | $70.63 | 100.00 |
| July 17, 2026 | $70.66 | $70.66 | $70.64 | $70.64 | $70.64 | 260.00 |
| July 17, 2026 | $70.74 | $70.74 | $70.74 | $70.74 | $70.74 | 100.00 |
| July 17, 2026 | $70.70 | $70.70 | $70.70 | $70.70 | $70.70 | 100.00 |
| July 17, 2026 | $70.82 | $70.82 | $70.82 | $70.82 | $70.82 | — |
| July 17, 2026 | $70.82 | $70.82 | $70.82 | $70.82 | $70.82 | 300.00 |
| July 17, 2026 | $70.71 | $70.71 | $70.71 | $70.71 | $70.71 | 100.00 |
| July 17, 2026 | $70.65 | $70.65 | $70.65 | $70.65 | $70.65 | 100.00 |
| July 17, 2026 | $70.76 | $70.76 | $70.76 | $70.76 | $70.76 | 300.00 |