Lonza Group AG (FRA:LO3)
Germany · Delayed Price · Currency is EUR 588.20
+0.80 (0.14%)
At close: Feb 20, 2026
Lonza Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 590.60 | 590.60 | 587.20 | 588.20 | 588.20 | 0.14% | 197 |
| Feb 19, 2026 | 583.60 | 589.60 | 583.60 | 587.40 | 587.40 | -0.41% | 53 |
| Feb 18, 2026 | 587.60 | 589.80 | 583.60 | 589.80 | 589.80 | 0.51% | 43 |
| Feb 17, 2026 | 572.00 | 586.80 | 572.00 | 586.80 | 586.80 | 1.73% | 152 |
| Feb 16, 2026 | 578.40 | 578.40 | 569.40 | 576.80 | 576.80 | 0.95% | 27 |
| Feb 13, 2026 | 547.40 | 571.60 | 547.40 | 571.40 | 571.40 | 3.14% | 268 |
| Feb 12, 2026 | 555.00 | 558.60 | 553.80 | 554.00 | 554.00 | -0.18% | 144 |
| Feb 11, 2026 | 567.80 | 567.80 | 553.20 | 555.00 | 555.00 | -2.39% | 137 |
| Feb 10, 2026 | 563.60 | 573.00 | 563.60 | 568.60 | 568.60 | 0.82% | 213 |
| Feb 9, 2026 | 567.00 | 567.80 | 560.00 | 564.00 | 564.00 | -0.21% | 217 |
| Feb 6, 2026 | 564.60 | 565.20 | 557.80 | 565.20 | 565.20 | 0.18% | 96 |
| Feb 5, 2026 | 574.80 | 574.80 | 561.00 | 564.20 | 564.20 | -1.33% | 94 |
| Feb 4, 2026 | 568.80 | 575.80 | 566.60 | 571.80 | 571.80 | 0.32% | 351 |
| Feb 3, 2026 | 575.20 | 578.20 | 568.00 | 570.00 | 570.00 | -0.90% | 199 |
| Feb 2, 2026 | 569.60 | 575.20 | 569.60 | 575.20 | 575.20 | 0.17% | 356 |
| Jan 30, 2026 | 583.60 | 583.60 | 574.20 | 574.20 | 574.20 | -2.18% | 147 |
| Jan 29, 2026 | 596.00 | 596.00 | 578.40 | 587.00 | 587.00 | -1.34% | 240 |
| Jan 28, 2026 | 625.60 | 625.60 | 593.00 | 595.00 | 595.00 | -2.07% | 284 |
| Jan 27, 2026 | 598.00 | 607.60 | 598.00 | 607.60 | 607.60 | 1.33% | 189 |
| Jan 26, 2026 | 601.40 | 601.40 | 595.00 | 599.60 | 599.60 | 0.50% | 86 |
| Jan 23, 2026 | 596.60 | 596.60 | 596.60 | 596.60 | 596.60 | -0.86% | - |
| Jan 22, 2026 | 601.80 | 601.80 | 601.80 | 601.80 | 601.80 | 2.77% | - |
| Jan 21, 2026 | 585.60 | 585.60 | 585.60 | 585.60 | 585.60 | -0.07% | - |
| Jan 20, 2026 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | -1.08% | - |
| Jan 19, 2026 | 592.40 | 592.40 | 592.40 | 592.40 | 592.40 | -2.05% | - |
| Jan 16, 2026 | 604.80 | 604.80 | 604.80 | 604.80 | 604.80 | 0.83% | - |
| Jan 15, 2026 | 599.80 | 599.80 | 599.80 | 599.80 | 599.80 | -0.76% | - |
| Jan 14, 2026 | 601.20 | 604.40 | 601.20 | 604.40 | 604.40 | -0.53% | 25 |
| Jan 13, 2026 | 607.60 | 607.60 | 607.60 | 607.60 | 607.60 | 2.32% | - |
| Jan 12, 2026 | 593.80 | 593.80 | 593.80 | 593.80 | 593.80 | 0.10% | - |
| Jan 9, 2026 | 592.60 | 593.20 | 592.60 | 593.20 | 593.20 | 0.61% | 8 |
| Jan 8, 2026 | 587.00 | 589.60 | 587.00 | 589.60 | 589.60 | 1.20% | 15 |
| Jan 7, 2026 | 579.00 | 582.60 | 579.00 | 582.60 | 582.60 | 1.25% | 50 |
| Jan 6, 2026 | 579.20 | 579.20 | 575.40 | 575.40 | 575.40 | 1.30% | 27 |
| Jan 5, 2026 | 584.20 | 584.20 | 567.00 | 568.00 | 568.00 | -2.37% | 95 |
| Jan 2, 2026 | 579.40 | 581.80 | 579.40 | 581.80 | 581.80 | 1.01% | 100 |
| Dec 30, 2025 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | -0.07% | - |
| Dec 29, 2025 | 574.20 | 576.40 | 574.20 | 576.40 | 576.40 | 0.77% | 50 |
| Dec 23, 2025 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | 0.53% | - |
| Dec 22, 2025 | 573.20 | 573.20 | 566.40 | 569.00 | 569.00 | 0.21% | 10 |
| Dec 19, 2025 | 567.80 | 567.80 | 567.80 | 567.80 | 567.80 | 0.04% | - |
| Dec 18, 2025 | 563.20 | 567.60 | 562.40 | 567.60 | 567.60 | 3.01% | 14 |
| Dec 17, 2025 | 555.80 | 555.80 | 551.00 | 551.00 | 551.00 | -1.11% | 36 |
| Dec 16, 2025 | 557.20 | 557.20 | 557.20 | 557.20 | 557.20 | 1.27% | - |
| Dec 15, 2025 | 554.00 | 554.00 | 542.40 | 550.20 | 550.20 | -2.31% | 150 |
| Dec 12, 2025 | 563.20 | 563.20 | 563.20 | 563.20 | 563.20 | -0.39% | - |
| Dec 11, 2025 | 575.20 | 575.20 | 565.40 | 565.40 | 565.40 | -1.53% | 250 |
| Dec 10, 2025 | 575.80 | 575.80 | 574.20 | 574.20 | 574.20 | -1.54% | 18 |
| Dec 9, 2025 | 583.20 | 583.20 | 583.20 | 583.20 | 583.20 | -0.55% | - |
| Dec 8, 2025 | 579.00 | 586.40 | 579.00 | 586.40 | 586.40 | 0.34% | 10 |