Lonza Group AG (FRA:LO3)
Germany · Delayed Price · Currency is EUR 624.80
+14.60 (2.39%)
At close: Jul 30, 2025
Marathon Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 616.20 | 616.20 | 606.20 | 606.20 | 606.20 | -1.97% | 225 |
| Jul 31, 2025 | 618.40 | 625.00 | 618.40 | 618.40 | 618.40 | -1.02% | 6 |
| Jul 30, 2025 | 624.80 | 624.80 | 624.80 | 624.80 | 624.80 | 2.39% | 3 |
| Jul 29, 2025 | 610.20 | 610.20 | 610.20 | 610.20 | 610.20 | 0.53% | - |
| Jul 28, 2025 | 609.20 | 609.20 | 607.00 | 607.00 | 607.00 | -0.03% | 33 |
| Jul 25, 2025 | 603.60 | 611.60 | 603.60 | 607.20 | 607.20 | 0.46% | 100 |
| Jul 24, 2025 | 620.00 | 620.00 | 604.40 | 604.40 | 604.40 | -1.76% | 67 |
| Jul 23, 2025 | 615.20 | 615.20 | 615.20 | 615.20 | 615.20 | 2.77% | - |
| Jul 22, 2025 | 600.40 | 600.40 | 598.60 | 598.60 | 598.60 | -1.84% | 18 |
| Jul 21, 2025 | 609.80 | 609.80 | 609.80 | 609.80 | 609.80 | -0.39% | - |
| Jul 18, 2025 | 612.20 | 612.20 | 612.20 | 612.20 | 612.20 | -0.13% | - |
| Jul 17, 2025 | 617.80 | 617.80 | 611.00 | 613.00 | 613.00 | -0.16% | 113 |
| Jul 16, 2025 | 602.20 | 614.00 | 602.20 | 614.00 | 614.00 | 0.85% | 67 |
| Jul 15, 2025 | 608.80 | 608.80 | 608.80 | 608.80 | 608.80 | 0.66% | - |
| Jul 14, 2025 | 601.20 | 604.80 | 601.20 | 604.80 | 604.80 | -0.20% | 25 |
| Jul 11, 2025 | 607.20 | 607.20 | 606.00 | 606.00 | 606.00 | 0.43% | 1 |
| Jul 10, 2025 | 603.40 | 603.40 | 603.40 | 603.40 | 603.40 | -1.85% | - |
| Jul 9, 2025 | 597.40 | 614.80 | 597.40 | 614.80 | 614.80 | 3.50% | 1 |
| Jul 8, 2025 | 596.60 | 596.60 | 590.80 | 594.00 | 594.00 | -1.23% | 28 |
| Jul 7, 2025 | 601.40 | 601.40 | 601.40 | 601.40 | 601.40 | 1.45% | 3 |
| Jul 4, 2025 | 592.80 | 592.80 | 592.80 | 592.80 | 592.80 | -1.10% | - |
| Jul 3, 2025 | 599.40 | 599.40 | 599.40 | 599.40 | 599.40 | -1.22% | - |
| Jul 2, 2025 | 606.80 | 606.80 | 606.80 | 606.80 | 606.80 | 0.20% | - |
| Jul 1, 2025 | 605.60 | 605.60 | 605.60 | 605.60 | 605.60 | -0.33% | - |
| Jun 30, 2025 | 607.60 | 607.60 | 607.60 | 607.60 | 607.60 | 0.66% | - |
| Jun 27, 2025 | 603.60 | 603.60 | 603.60 | 603.60 | 603.60 | -0.03% | - |
| Jun 26, 2025 | 603.80 | 603.80 | 603.80 | 603.80 | 603.80 | -0.36% | - |
| Jun 25, 2025 | 610.40 | 614.00 | 606.00 | 606.00 | 606.00 | -0.66% | 55 |
| Jun 24, 2025 | 607.20 | 610.80 | 607.20 | 610.00 | 610.00 | 1.90% | 514 |
| Jun 23, 2025 | 593.00 | 598.60 | 593.00 | 598.60 | 598.60 | 0.10% | 24 |
| Jun 20, 2025 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | 1.32% | - |
| Jun 19, 2025 | 590.20 | 590.20 | 590.20 | 590.20 | 590.20 | -0.91% | - |
| Jun 18, 2025 | 595.60 | 595.60 | 595.60 | 595.60 | 595.60 | -0.60% | - |
| Jun 17, 2025 | 599.80 | 599.80 | 599.20 | 599.20 | 599.20 | -1.19% | 29 |
| Jun 16, 2025 | 606.40 | 606.40 | 606.40 | 606.40 | 606.40 | -0.95% | 24 |
| Jun 13, 2025 | 616.60 | 616.60 | 612.20 | 612.20 | 612.20 | -0.78% | 183 |
| Jun 12, 2025 | 609.00 | 617.00 | 609.00 | 617.00 | 617.00 | 0.13% | 15 |
| Jun 11, 2025 | 612.40 | 616.20 | 612.40 | 616.20 | 616.20 | 0.75% | 375 |
| Jun 10, 2025 | 609.80 | 611.80 | 609.80 | 611.60 | 611.60 | -0.03% | 45 |
| Jun 9, 2025 | 610.00 | 611.80 | 610.00 | 611.80 | 611.80 | 0.13% | 1 |
| Jun 6, 2025 | 597.20 | 611.60 | 597.20 | 611.00 | 611.00 | 1.33% | 35 |
| Jun 5, 2025 | 600.40 | 603.00 | 600.40 | 603.00 | 603.00 | -0.23% | 11 |
| Jun 4, 2025 | 604.40 | 604.40 | 604.40 | 604.40 | 604.40 | -0.89% | - |
| Jun 3, 2025 | 609.80 | 609.80 | 609.80 | 609.80 | 609.80 | 0.33% | - |
| Jun 2, 2025 | 608.60 | 608.60 | 607.80 | 607.80 | 607.80 | -0.59% | 10 |
| May 30, 2025 | 599.60 | 611.40 | 599.60 | 611.40 | 611.40 | 1.09% | 10 |
| May 29, 2025 | 604.80 | 604.80 | 604.80 | 604.80 | 604.80 | 0.80% | - |
| May 28, 2025 | 603.80 | 603.80 | 600.00 | 600.00 | 600.00 | -0.79% | 17 |
| May 27, 2025 | 607.20 | 607.20 | 604.80 | 604.80 | 604.80 | -0.26% | 4 |
| May 26, 2025 | 606.40 | 606.40 | 606.40 | 606.40 | 606.40 | 0.76% | - |