Lonza Group AG (ETR:LO3)
Germany · Delayed Price · Currency is EUR 592.80
+0.40 (0.07%)
At close: Jan 9, 2026
Lonza Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 594.60 | 598.40 | 592.80 | 592.80 | 592.80 | 0.07% | 77 |
| Jan 8, 2026 | 591.20 | 592.40 | 589.60 | 592.40 | 592.40 | 0.24% | 84 |
| Jan 7, 2026 | 579.00 | 591.00 | 579.00 | 591.00 | 591.00 | 5.24% | 70 |
| Jan 5, 2026 | 562.60 | 562.60 | 561.60 | 561.60 | 561.60 | -3.67% | 16 |
| Jan 2, 2026 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 0.69% | 1 |
| Dec 30, 2025 | 576.60 | 579.00 | 576.40 | 579.00 | 579.00 | 0.59% | 106 |
| Dec 29, 2025 | 573.60 | 577.60 | 573.60 | 575.60 | 575.60 | 0.38% | 149 |
| Dec 23, 2025 | 572.20 | 573.40 | 572.20 | 573.40 | 573.40 | 0.28% | 1 |
| Dec 22, 2025 | 571.00 | 571.80 | 567.80 | 571.80 | 571.80 | -0.14% | 69 |
| Dec 19, 2025 | 568.20 | 572.60 | 568.20 | 572.60 | 572.60 | 0.39% | 14 |
| Dec 18, 2025 | 562.60 | 570.40 | 562.60 | 570.40 | 570.40 | 1.97% | 32 |
| Dec 17, 2025 | 554.20 | 560.00 | 552.80 | 559.40 | 559.40 | 1.08% | 242 |
| Dec 16, 2025 | 557.80 | 558.40 | 553.40 | 553.40 | 553.40 | -0.14% | 72 |
| Dec 15, 2025 | 558.00 | 558.00 | 545.00 | 554.20 | 554.20 | 0.14% | 137 |
| Dec 12, 2025 | 559.20 | 559.20 | 553.40 | 553.40 | 553.40 | -3.66% | 248 |
| Dec 10, 2025 | 572.20 | 574.40 | 572.20 | 574.40 | 574.40 | -0.03% | 40 |
| Dec 9, 2025 | 574.60 | 574.60 | 574.60 | 574.60 | 574.60 | -1.64% | 5 |
| Dec 8, 2025 | 581.00 | 584.20 | 581.00 | 584.20 | 584.20 | 0.52% | 79 |
| Dec 5, 2025 | 581.40 | 586.20 | 581.20 | 581.20 | 581.20 | -0.72% | 16 |
| Dec 4, 2025 | 585.40 | 585.40 | 585.40 | 585.40 | 585.40 | -1.11% | - |
| Dec 3, 2025 | 591.80 | 592.00 | 591.80 | 592.00 | 592.00 | -0.27% | 1 |
| Dec 2, 2025 | 593.60 | 593.60 | 593.60 | 593.60 | 593.60 | -0.20% | - |
| Dec 1, 2025 | 597.20 | 601.60 | 594.80 | 594.80 | 594.80 | 0.75% | 69 |
| 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 |