Lonza Group AG (ETR:LO3)
Germany · Delayed Price · Currency is EUR 585.60
-0.80 (-0.14%)
At close: Sep 15, 2025
Lonza Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 0.41% | - |
| Sep 15, 2025 | 584.60 | 585.60 | 584.60 | 585.60 | 585.60 | -0.14% | 1 |
| Sep 12, 2025 | 586.40 | 586.40 | 586.40 | 586.40 | 586.40 | -2.01% | - |
| Sep 11, 2025 | 597.80 | 598.40 | 597.80 | 598.40 | 598.40 | 0.44% | 30 |
| Sep 10, 2025 | 609.80 | 609.80 | 595.80 | 595.80 | 595.80 | -2.23% | 1 |
| Sep 9, 2025 | 609.40 | 609.40 | 609.40 | 609.40 | 609.40 | -0.39% | - |
| Sep 8, 2025 | 615.40 | 615.40 | 611.60 | 611.80 | 611.80 | -0.84% | 3 |
| Sep 5, 2025 | 617.00 | 617.00 | 617.00 | 617.00 | 617.00 | 0.16% | - |
| Sep 4, 2025 | 624.40 | 624.40 | 616.00 | 616.00 | 616.00 | 1.22% | 18 |
| Sep 3, 2025 | 602.60 | 608.60 | 602.60 | 608.60 | 608.60 | 1.10% | 1 |
| Sep 2, 2025 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | -1.28% | - |
| Sep 1, 2025 | 609.80 | 609.80 | 609.80 | 609.80 | 609.80 | -0.88% | 1 |
| Aug 29, 2025 | 615.20 | 615.20 | 615.20 | 615.20 | 615.20 | -0.19% | 1 |
| Aug 28, 2025 | 611.20 | 616.40 | 611.20 | 616.40 | 616.40 | -0.23% | 11 |
| Aug 27, 2025 | 617.00 | 617.80 | 617.00 | 617.80 | 617.80 | 0.36% | 1 |
| Aug 26, 2025 | 615.60 | 615.60 | 615.60 | 615.60 | 615.60 | 0.62% | 2 |
| Aug 25, 2025 | 603.80 | 611.80 | 603.80 | 611.80 | 611.80 | 1.16% | 1 |
| Aug 22, 2025 | 604.80 | 604.80 | 604.80 | 604.80 | 604.80 | -0.07% | - |
| Aug 21, 2025 | 605.20 | 605.20 | 605.20 | 605.20 | 605.20 | -0.03% | - |
| Aug 20, 2025 | 605.40 | 605.40 | 605.40 | 605.40 | 605.40 | 1.88% | - |
| Aug 19, 2025 | 594.20 | 594.20 | 594.20 | 594.20 | 594.20 | 0.85% | 4 |
| Aug 18, 2025 | 589.20 | 589.20 | 589.20 | 589.20 | 589.20 | 0.27% | - |
| Aug 15, 2025 | 589.40 | 589.40 | 587.60 | 587.60 | 587.60 | 0.17% | 1 |
| Aug 14, 2025 | 586.60 | 586.60 | 586.60 | 586.60 | 586.60 | 0.45% | - |
| Aug 13, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | 0.97% | - |
| Aug 12, 2025 | 574.00 | 578.40 | 574.00 | 578.40 | 578.40 | 0.77% | 16 |
| 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 |