Lonza Group AG (ETR:LO3)
Germany · Delayed Price · Currency is EUR 577.80
-7.20 (-1.23%)
At close: Aug 8, 2025
Lonza Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 578.80 | 578.80 | 574.00 | 574.00 | 574.00 | -0.66% | 23 |
| Aug 8, 2025 | 577.80 | 577.80 | 577.80 | 577.80 | 577.80 | -1.23% | - |
| Aug 7, 2025 | 578.20 | 585.00 | 578.20 | 585.00 | 585.00 | 0.69% | 1 |
| Aug 6, 2025 | 593.40 | 593.80 | 581.00 | 581.00 | 581.00 | -2.55% | 29 |
| Aug 5, 2025 | 600.00 | 600.00 | 596.20 | 596.20 | 596.20 | -1.32% | 11 |
| Aug 1, 2025 | 615.20 | 615.20 | 604.20 | 604.20 | 604.20 | -1.79% | 1 |
| Jul 31, 2025 | 615.20 | 615.20 | 615.20 | 615.20 | 615.20 | -0.26% | - |
| Jul 30, 2025 | 617.00 | 617.00 | 616.80 | 616.80 | 616.80 | -1.15% | 2 |
| Jul 29, 2025 | 615.60 | 624.00 | 615.60 | 624.00 | 624.00 | 2.77% | 60 |
| Jul 28, 2025 | 607.20 | 607.20 | 607.20 | 607.20 | 607.20 | 0.10% | - |
| Jul 25, 2025 | 606.60 | 606.60 | 606.60 | 606.60 | 606.60 | 0.23% | - |
| Jul 24, 2025 | 620.40 | 620.40 | 605.20 | 605.20 | 605.20 | -2.76% | 5 |
| Jul 23, 2025 | 629.60 | 629.60 | 612.60 | 622.40 | 622.40 | 4.39% | 40 |
| Jul 22, 2025 | 596.20 | 596.20 | 596.20 | 596.20 | 596.20 | -0.90% | 4 |
| Jul 21, 2025 | 611.60 | 611.60 | 601.60 | 601.60 | 601.60 | -1.67% | 26 |
| Jul 18, 2025 | 610.20 | 611.80 | 610.20 | 611.80 | 611.80 | 0.13% | 1 |
| Jul 17, 2025 | 611.00 | 611.00 | 611.00 | 611.00 | 611.00 | 0.13% | - |
| Jul 16, 2025 | 610.20 | 610.20 | 610.20 | 610.20 | 610.20 | 0.86% | - |
| Jul 15, 2025 | 607.40 | 607.40 | 605.00 | 605.00 | 605.00 | -0.20% | 1 |
| Jul 14, 2025 | 606.20 | 606.20 | 606.20 | 606.20 | 606.20 | 0.13% | 7 |
| Jul 11, 2025 | 605.40 | 605.40 | 605.40 | 605.40 | 605.40 | -0.88% | - |
| Jul 10, 2025 | 610.20 | 610.80 | 610.20 | 610.80 | 610.80 | 1.13% | 1 |
| Jul 9, 2025 | 597.20 | 606.40 | 597.20 | 604.00 | 604.00 | 1.07% | 26 |
| Jul 8, 2025 | 591.40 | 597.60 | 590.00 | 597.60 | 597.60 | 0.07% | 50 |
| Jul 7, 2025 | 599.20 | 600.80 | 597.20 | 597.20 | 597.20 | -0.50% | 6 |
| Jul 4, 2025 | 603.00 | 603.00 | 600.20 | 600.20 | 600.20 | 0.74% | 14 |
| Jul 3, 2025 | 595.80 | 595.80 | 595.80 | 595.80 | 595.80 | -0.43% | - |
| Jul 2, 2025 | 598.80 | 598.80 | 598.40 | 598.40 | 598.40 | -0.99% | 13 |
| Jul 1, 2025 | 607.20 | 607.20 | 604.40 | 604.40 | 604.40 | -0.03% | 19 |
| Jun 30, 2025 | 604.60 | 604.60 | 604.60 | 604.60 | 604.60 | -0.26% | 85 |
| Jun 27, 2025 | 611.40 | 611.40 | 606.20 | 606.20 | 606.20 | 0.80% | 40 |
| Jun 26, 2025 | 601.40 | 601.40 | 601.40 | 601.40 | 601.40 | -0.46% | - |
| Jun 25, 2025 | 604.20 | 604.20 | 604.20 | 604.20 | 604.20 | -0.82% | 5 |
| Jun 24, 2025 | 609.00 | 611.60 | 608.80 | 609.20 | 609.20 | 1.91% | 80 |
| Jun 23, 2025 | 597.80 | 597.80 | 597.80 | 597.80 | 597.80 | -0.17% | - |
| Jun 20, 2025 | 598.80 | 598.80 | 598.80 | 598.80 | 598.80 | 1.08% | 22 |
| Jun 19, 2025 | 592.40 | 592.40 | 592.40 | 592.40 | 592.40 | -0.17% | 10 |
| Jun 18, 2025 | 595.00 | 595.00 | 593.40 | 593.40 | 593.40 | -0.47% | 25 |
| Jun 17, 2025 | 602.60 | 602.60 | 596.20 | 596.20 | 596.20 | -1.84% | 60 |
| Jun 16, 2025 | 607.40 | 607.40 | 607.40 | 607.40 | 607.40 | -1.24% | 2 |
| Jun 13, 2025 | 618.40 | 618.40 | 614.40 | 615.00 | 615.00 | -0.68% | 38 |
| Jun 12, 2025 | 613.80 | 619.20 | 613.80 | 619.20 | 619.20 | 1.01% | 9 |
| Jun 11, 2025 | 616.60 | 616.60 | 613.00 | 613.00 | 613.00 | 0.03% | 1 |
| Jun 10, 2025 | 610.80 | 614.80 | 610.80 | 612.80 | 612.80 | 0.29% | 187 |
| Jun 9, 2025 | 614.00 | 614.00 | 611.00 | 611.00 | 611.00 | -0.16% | 8 |
| Jun 6, 2025 | 612.00 | 612.00 | 612.00 | 612.00 | 612.00 | 2.31% | - |
| Jun 5, 2025 | 604.00 | 604.00 | 598.20 | 598.20 | 598.20 | -0.47% | 3 |
| Jun 4, 2025 | 600.00 | 601.00 | 600.00 | 601.00 | 601.00 | -0.20% | 10 |
| Jun 3, 2025 | 602.20 | 602.20 | 602.20 | 602.20 | 602.20 | -1.08% | - |
| Jun 2, 2025 | 609.80 | 609.80 | 608.80 | 608.80 | 608.80 | -0.39% | 1 |