Lonza Group Ag ADR (OP:LZAGY)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2025	69.74	70.20	69.27	70.07	21,961	-0.14(-0.20%)
Jul 02, 2025	70.17	70.58	69.88	70.21	325,976	-0.95(-1.34%)
Jul 01, 2025	70.95	71.28	70.83	71.16	68,657	-0.20(-0.28%)
Jun 30, 2025	70.68	71.36	70.59	71.36	82,901	+1.02(+1.45%)
Jun 27, 2025	71.33	71.33	70.30	70.34	217,073	-0.16(-0.23%)
Jun 26, 2025	70.25	70.65	70.15	70.50	22,404	+0.41(+0.59%)
Jun 25, 2025	70.38	70.38	69.87	70.09	91,814	-0.79(-1.12%)
Jun 24, 2025	70.39	71.09	70.19	70.88	95,946	+1.40(+2.01%)
Jun 23, 2025	68.58	69.48	68.52	69.48	187,233	+1.26(+1.85%)
Jun 20, 2025	68.25	68.64	68.00	68.22	70,993	+0.01(+0.01%)
Jun 18, 2025	68.42	68.60	68.13	68.21	61,001	-0.03(-0.04%)
Jun 17, 2025	68.80	68.98	68.14	68.24	75,211	-1.08(-1.56%)
Jun 16, 2025	69.75	70.13	69.24	69.32	114,784	-0.42(-0.60%)
Jun 13, 2025	70.43	70.62	69.60	69.74	30,728	-2.14(-2.98%)
Jun 12, 2025	71.46	71.95	71.32	71.88	22,627	+1.74(+2.48%)
Jun 11, 2025	70.45	70.65	70.04	70.14	54,063	-0.07(-0.10%)
Jun 10, 2025	70.23	70.35	69.79	70.21	24,541	+0.42(+0.60%)
Jun 09, 2025	69.62	69.99	69.34	69.79	28,230	+0.13(+0.19%)
Jun 06, 2025	68.93	69.72	68.76	69.66	71,244	+1.48(+2.17%)
Jun 05, 2025	68.41	68.62	68.03	68.18	72,207	-0.43(-0.63%)
Jun 04, 2025	68.34	68.84	68.34	68.61	74,674	+0.12(+0.18%)
Jun 03, 2025	68.57	68.72	68.35	68.49	71,796	-1.48(-2.12%)
Jun 02, 2025	69.47	69.97	69.47	69.97	24,688	+0.73(+1.05%)
May 30, 2025	69.03	69.38	68.77	69.24	91,130	+1.14(+1.68%)
May 29, 2025	67.93	68.82	67.48	68.09	39,355	+0.08(+0.12%)
May 28, 2025	67.63	68.24	67.52	68.01	33,831	-0.59(-0.85%)
May 27, 2025	68.67	68.77	68.41	68.60	56,033	+0.41(+0.60%)
May 23, 2025	67.98	68.34	67.90	68.19	17,187	+0.38(+0.56%)
May 22, 2025	67.23	67.94	67.23	67.81	38,841	-0.11(-0.17%)
May 21, 2025	68.45	68.78	67.76	67.92	22,487	-1.39(-2.00%)
May 20, 2025	67.92	69.97	67.64	69.31	191,759	+0.21(+0.30%)
May 19, 2025	68.89	69.93	68.66	69.10	19,385	+0.38(+0.55%)
May 16, 2025	67.65	68.72	67.16	68.72	45,035	+0.90(+1.33%)
May 15, 2025	67.22	68.01	66.98	67.82	34,381	+0.06(+0.09%)
May 14, 2025	68.51	69.20	67.42	67.76	30,377	-0.89(-1.30%)
May 13, 2025	68.42	69.94	67.87	68.65	39,651	-0.28(-0.41%)
May 12, 2025	68.10	68.93	67.41	68.93	26,834	-1.60(-2.27%)
May 09, 2025	72.98	72.98	70.07	70.53	40,061	+1.39(+2.01%)
May 08, 2025	69.42	69.67	68.77	69.14	84,297	-1.20(-1.71%)
May 07, 2025	68.86	70.53	68.86	70.34	31,372	-1.47(-2.05%)
May 06, 2025	71.70	72.17	71.47	71.81	26,326	-1.06(-1.45%)
May 05, 2025	72.77	73.29	72.57	72.87	25,218	+0.01(+0.01%)
May 02, 2025	72.46	73.01	72.18	72.86	122,656	+1.52(+2.13%)