Lonza Group AG (BIT:1LONN)
Italy · Delayed Price · Currency is EUR 606.20
+3.20 (0.53%)
At close: Oct 2, 2026
BIT:1LONN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 606.20 | 606.20 | 606.20 | 606.20 | 606.20 | 0.53% | - |
| Oct 1, 2026 | 602.00 | 603.40 | 600.40 | 603.00 | 603.00 | -0.50% | 381 |
| Sep 30, 2026 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | -0.59% | - |
| Sep 29, 2026 | 612.80 | 614.60 | 612.80 | 609.60 | 609.60 | -1.20% | 31 |
| Sep 28, 2026 | 611.60 | 611.60 | 611.60 | 617.00 | 617.00 | 2.46% | 100 |
| Sep 25, 2026 | 599.40 | 599.40 | 599.40 | 602.20 | 602.20 | -0.26% | 1 |
| Sep 24, 2026 | 603.80 | 603.80 | 603.80 | 603.80 | 603.80 | 1.17% | - |
| Sep 23, 2026 | 594.40 | 594.40 | 594.40 | 596.80 | 596.80 | -0.40% | 1 |
| Sep 22, 2026 | 594.60 | 596.20 | 594.60 | 599.20 | 599.20 | 3.35% | 104 |
| Sep 21, 2026 | 584.20 | 584.20 | 584.20 | 579.80 | 579.80 | 0.42% | 1 |
| Sep 18, 2026 | 580.20 | 580.20 | 580.20 | 577.40 | 577.40 | 0.17% | 1 |
| Sep 17, 2026 | 575.60 | 575.60 | 575.60 | 576.40 | 576.40 | 1.26% | 1 |
| Sep 16, 2026 | 572.60 | 572.60 | 567.80 | 569.20 | 569.20 | 0.28% | 51 |
| Sep 15, 2026 | 567.40 | 567.40 | 567.40 | 567.60 | 567.60 | 0.07% | 1 |
| Sep 14, 2026 | 570.40 | 570.40 | 570.40 | 567.20 | 567.20 | 0.53% | 1 |
| Sep 11, 2026 | 570.00 | 570.00 | 561.20 | 564.20 | 564.20 | -3.56% | 88 |
| Sep 10, 2026 | 573.00 | 574.80 | 570.00 | 585.00 | 585.00 | -1.15% | 105 |
| Sep 9, 2026 | 591.80 | 591.80 | 591.80 | 591.80 | 591.80 | -2.86% | - |
| Sep 8, 2026 | 593.40 | 593.40 | 589.80 | 609.20 | 609.20 | 1.40% | 123 |
| Sep 7, 2026 | 597.40 | 597.40 | 597.40 | 600.80 | 600.80 | -1.28% | 1 |
| Sep 4, 2026 | 609.00 | 609.00 | 609.00 | 608.60 | 608.60 | -1.74% | 1 |
| Sep 3, 2026 | 621.40 | 621.40 | 621.40 | 619.40 | 619.40 | -1.96% | 1 |
| Sep 2, 2026 | 617.80 | 619.40 | 617.80 | 631.80 | 631.80 | 3.13% | 43 |
| Sep 1, 2026 | 611.40 | 611.40 | 611.40 | 612.60 | 612.60 | -0.45% | 1 |
| Aug 31, 2026 | 616.40 | 616.60 | 616.40 | 615.40 | 615.40 | -1.28% | 5 |
| Aug 28, 2026 | 628.40 | 628.40 | 623.20 | 623.40 | 623.40 | -0.86% | 114 |
| Aug 27, 2026 | 624.80 | 624.80 | 624.80 | 628.80 | 628.80 | 0.13% | 1 |
| Aug 26, 2026 | 630.80 | 630.80 | 630.80 | 628.00 | 628.00 | -1.20% | 2 |
| Aug 25, 2026 | 632.60 | 635.00 | 632.60 | 635.60 | 635.60 | 1.92% | 2 |
| Aug 24, 2026 | 625.60 | 625.60 | 625.60 | 623.60 | 623.60 | -0.19% | 2 |
| Aug 21, 2026 | 624.20 | 625.40 | 624.20 | 624.80 | 624.80 | 0.51% | 2 |
| Aug 20, 2026 | 625.00 | 629.80 | 624.20 | 621.60 | 621.60 | 0.52% | 93 |
| Aug 19, 2026 | 605.00 | 623.40 | 605.00 | 618.40 | 618.40 | 2.18% | 109 |
| Aug 18, 2026 | 601.20 | 601.20 | 601.20 | 605.20 | 605.20 | -2.64% | 2 |
| Aug 17, 2026 | 600.60 | 603.00 | 600.60 | 621.60 | 621.60 | 3.70% | 169 |
| Aug 14, 2026 | 599.40 | 599.40 | 597.40 | 599.40 | 599.40 | -2.35% | 10 |
| Aug 13, 2026 | 609.00 | 609.00 | 609.00 | 613.80 | 613.80 | 1.22% | 4 |
| Aug 12, 2026 | 603.20 | 603.20 | 601.20 | 606.40 | 606.40 | -1.65% | 10 |
| Aug 11, 2026 | 617.20 | 617.20 | 617.20 | 616.60 | 616.60 | 0.72% | 7 |
| Aug 10, 2026 | 617.20 | 618.40 | 617.20 | 612.20 | 612.20 | 0.10% | 6 |
| Aug 7, 2026 | 611.60 | 611.60 | 611.60 | 611.60 | 611.60 | 6.18% | - |
| Aug 6, 2026 | 605.40 | 607.00 | 605.40 | 576.00 | 576.00 | -6.13% | 126 |
| Aug 5, 2026 | 600.00 | 600.00 | 593.40 | 613.60 | 613.60 | 1.99% | 161 |
| Aug 4, 2026 | 606.20 | 606.20 | 602.80 | 601.60 | 601.60 | 0.47% | 81 |
| Aug 3, 2026 | 608.40 | 608.40 | 607.20 | 598.80 | 598.80 | -1.55% | 11 |
| Jul 31, 2026 | 616.00 | 616.00 | 607.00 | 608.20 | 608.20 | -0.62% | 62 |
| Jul 30, 2026 | 621.40 | 621.40 | 613.60 | 612.00 | 612.00 | 0.62% | 266 |
| Jul 29, 2026 | 603.00 | 611.80 | 603.00 | 608.20 | 608.20 | 0.43% | 60 |
| Jul 28, 2026 | 600.60 | 606.00 | 595.00 | 605.60 | 605.60 | -1.01% | 400 |
| Jul 27, 2026 | 591.80 | 591.80 | 591.80 | 611.80 | 611.80 | 4.44% | 15 |