Lonza Group AG (LZAGF)
PNK: LZAGF
· Real-Time Price · USD
719.14
19.50 (2.79%)
At close: May 07, 2025, 3:54 PM
LZAGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 742.40 | 747.75 | 699.64 | 699.64 | n/a | -4.79% | 177 |
| May 5, 2025 | 734.86 | 734.86 | 726.50 | 734.86 | n/a | -0.69% | 100 |
| May 2, 2025 | 730.37 | 740.00 | 711.38 | 740.00 | n/a | 3.79% | 100 |
| May 1, 2025 | 733.41 | 733.41 | 698.72 | 713.00 | n/a | -0.59% | 100 |
| Apr 30, 2025 | 713.11 | 720.84 | 713.11 | 717.25 | 717.25 | 3.55% | 119 |
| Apr 29, 2025 | 719.86 | 719.86 | 692.65 | 692.65 | 692.65 | -4.24% | 100 |
| Apr 28, 2025 | 692.15 | 723.35 | 676.33 | 723.35 | 723.35 | 4.66% | 300 |
| Apr 25, 2025 | 697.41 | 697.41 | 676.65 | 691.15 | 691.15 | -0.12% | 100 |
| Apr 24, 2025 | 683.10 | 696.62 | 669.58 | 692.00 | 692.00 | 1.36% | 100 |
| Apr 23, 2025 | 675.75 | 682.70 | 675.75 | 682.70 | 682.70 | 4.27% | 100 |
| Apr 22, 2025 | 684.53 | 684.53 | 654.73 | 654.73 | 654.73 | 1.90% | 100 |
| Apr 21, 2025 | 635.55 | 699.99 | 635.55 | 642.54 | 642.54 | -5.32% | 100 |
| Apr 17, 2025 | 624.78 | 678.67 | 624.78 | 678.67 | 678.67 | 4.82% | 100 |
| Apr 16, 2025 | 677.01 | 680.20 | 643.75 | 647.45 | 647.45 | -2.64% | 100 |
| Apr 15, 2025 | 648.04 | 676.96 | 648.04 | 665.00 | 665.00 | 0.58% | 200 |
| Apr 14, 2025 | 657.54 | 661.15 | 628.66 | 661.15 | 661.15 | 1.44% | 100 |
| Apr 11, 2025 | 651.63 | 655.20 | 619.50 | 651.74 | 651.74 | 1.63% | 1,000 |
| Apr 10, 2025 | 642.78 | 642.78 | 611.61 | 641.29 | 641.29 | -2.00% | 100 |
| Apr 9, 2025 | 618.85 | 654.55 | 582.05 | 654.40 | 654.40 | 9.57% | 300 |
| Apr 8, 2025 | 620.28 | 633.40 | 589.18 | 597.27 | 597.27 | 5.11% | 400 |