Lonza Group AG (ETR:LO3)
Germany · Delayed Price · Currency is EUR 590.40
+4.80 (0.82%)
At close: Nov 28, 2025
Lonza Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 586.20 | 590.40 | 586.20 | 590.40 | 590.40 | 0.82% | 20 |
| Nov 27, 2025 | 585.60 | 585.60 | 585.60 | 585.60 | 585.60 | 0.93% | - |
| Nov 26, 2025 | 577.00 | 580.20 | 577.00 | 580.20 | 580.20 | 0.94% | 1 |
| Nov 25, 2025 | 568.60 | 574.80 | 568.60 | 574.80 | 574.80 | 0.24% | 127 |
| Nov 24, 2025 | 579.20 | 579.20 | 573.40 | 573.40 | 573.40 | -0.14% | 5 |
| Nov 21, 2025 | 574.20 | 574.20 | 574.20 | 574.20 | 574.20 | 0.70% | - |
| Nov 20, 2025 | 570.00 | 570.20 | 570.00 | 570.20 | 570.20 | -0.38% | 150 |
| Nov 19, 2025 | 572.40 | 572.40 | 572.40 | 572.40 | 572.40 | 0.07% | 1 |
| Nov 18, 2025 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | -2.05% | - |
| Nov 17, 2025 | 593.40 | 593.40 | 584.00 | 584.00 | 584.00 | -1.15% | 21 |
| Nov 14, 2025 | 590.80 | 590.80 | 590.80 | 590.80 | 590.80 | -1.47% | - |
| Nov 13, 2025 | 600.60 | 600.60 | 599.60 | 599.60 | 599.60 | -0.13% | 14 |
| Nov 12, 2025 | 601.80 | 601.80 | 600.40 | 600.40 | 600.40 | 0.74% | 1 |
| Nov 11, 2025 | 580.00 | 596.00 | 580.00 | 596.00 | 596.00 | 3.98% | 135 |
| Nov 10, 2025 | 569.40 | 574.20 | 569.40 | 573.20 | 573.20 | 0.70% | 47 |
| Nov 7, 2025 | 572.60 | 572.60 | 569.20 | 569.20 | 569.20 | -0.21% | 1 |
| Nov 6, 2025 | 570.40 | 570.40 | 570.40 | 570.40 | 570.40 | -1.35% | - |
| Nov 5, 2025 | 571.20 | 578.20 | 571.20 | 578.20 | 578.20 | -0.48% | 2 |
| Nov 4, 2025 | 574.60 | 581.00 | 574.60 | 581.00 | 581.00 | 0.28% | 18 |
| Nov 3, 2025 | 595.60 | 595.60 | 579.40 | 579.40 | 579.40 | -3.21% | 47 |
| Oct 31, 2025 | 596.40 | 598.60 | 596.40 | 598.60 | 598.60 | -0.60% | 7 |
| Oct 30, 2025 | 602.80 | 602.80 | 597.60 | 602.20 | 602.20 | -1.15% | 20 |
| Oct 29, 2025 | 609.20 | 609.20 | 609.20 | 609.20 | 609.20 | -1.20% | 4 |
| Oct 28, 2025 | 616.60 | 616.60 | 616.60 | 616.60 | 616.60 | -1.34% | - |
| Oct 27, 2025 | 631.40 | 631.40 | 625.00 | 625.00 | 625.00 | -1.45% | 15 |
| Oct 24, 2025 | 623.80 | 634.60 | 623.80 | 634.20 | 634.20 | 2.19% | 40 |
| Oct 23, 2025 | 634.20 | 634.20 | 620.60 | 620.60 | 620.60 | 2.34% | 56 |
| Oct 22, 2025 | 607.40 | 607.40 | 606.40 | 606.40 | 606.40 | 0.26% | 5 |
| Oct 21, 2025 | 604.80 | 604.80 | 604.80 | 604.80 | 604.80 | 1.04% | - |
| Oct 20, 2025 | 603.80 | 603.80 | 598.60 | 598.60 | 598.60 | 3.74% | 58 |
| Oct 15, 2025 | 563.80 | 577.00 | 563.80 | 577.00 | 577.00 | 2.45% | 13 |
| Oct 14, 2025 | 563.20 | 563.20 | 563.20 | 563.20 | 563.20 | -0.98% | - |
| Oct 13, 2025 | 565.60 | 569.20 | 565.60 | 568.80 | 568.80 | 0.49% | 58 |
| Oct 10, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | -2.98% | 5 |
| Oct 9, 2025 | 581.80 | 583.40 | 581.80 | 583.40 | 583.40 | -0.31% | 9 |
| Oct 8, 2025 | 585.20 | 585.20 | 585.20 | 585.20 | 585.20 | 0.79% | - |
| Oct 7, 2025 | 595.20 | 595.20 | 579.80 | 580.60 | 580.60 | -2.91% | 27 |
| Oct 6, 2025 | 591.60 | 598.60 | 591.60 | 598.00 | 598.00 | 0.84% | 51 |
| Oct 3, 2025 | 587.40 | 593.00 | 587.40 | 593.00 | 593.00 | 3.96% | 4 |
| Oct 1, 2025 | 576.00 | 576.00 | 570.40 | 570.40 | 570.40 | 1.24% | 2 |
| Sep 30, 2025 | 563.40 | 563.40 | 563.40 | 563.40 | 563.40 | 1.48% | - |
| Sep 29, 2025 | 559.20 | 559.20 | 555.20 | 555.20 | 555.20 | -0.75% | 3 |
| Sep 26, 2025 | 562.80 | 563.00 | 559.40 | 559.40 | 559.40 | 0.83% | 32 |
| Sep 25, 2025 | 559.60 | 559.60 | 554.80 | 554.80 | 554.80 | -1.18% | 31 |
| Sep 24, 2025 | 566.00 | 566.00 | 561.40 | 561.40 | 561.40 | -2.57% | 5 |
| Sep 23, 2025 | 576.20 | 576.20 | 575.00 | 576.20 | 576.20 | -0.38% | 8 |
| Sep 22, 2025 | 578.40 | 578.40 | 578.40 | 578.40 | 578.40 | -0.58% | - |
| Sep 19, 2025 | 578.00 | 581.80 | 578.00 | 581.80 | 581.80 | -0.24% | 3 |
| Sep 18, 2025 | 583.20 | 583.20 | 583.20 | 583.20 | 583.20 | -0.44% | - |
| Sep 17, 2025 | 585.80 | 585.80 | 585.60 | 585.80 | 585.80 | -0.37% | 26 |