Lonza Group AG (FRA:LO3)
Germany · Delayed Price · Currency is EUR 616.60
+2.00 (0.33%)
At close: Sep 5, 2025
Lonza Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 619.20 | 619.20 | 619.20 | 619.20 | 619.20 | 0.42% | - |
| Sep 5, 2025 | 616.60 | 616.60 | 616.60 | 616.60 | 616.60 | 0.33% | - |
| Sep 4, 2025 | 609.20 | 615.80 | 609.20 | 614.60 | 614.60 | 1.49% | 20 |
| Sep 3, 2025 | 602.80 | 605.60 | 602.80 | 605.60 | 605.60 | -0.30% | 1 |
| Sep 2, 2025 | 607.40 | 607.40 | 607.40 | 607.40 | 607.40 | 0.26% | - |
| Sep 1, 2025 | 605.80 | 605.80 | 605.80 | 605.80 | 605.80 | -0.33% | - |
| Aug 29, 2025 | 607.80 | 607.80 | 607.80 | 607.80 | 607.80 | -0.95% | - |
| Aug 28, 2025 | 613.60 | 613.60 | 613.60 | 613.60 | 613.60 | -0.55% | - |
| Aug 27, 2025 | 617.00 | 617.00 | 617.00 | 617.00 | 617.00 | 1.48% | - |
| Aug 26, 2025 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | 0.50% | - |
| Aug 25, 2025 | 601.20 | 605.00 | 601.20 | 605.00 | 605.00 | 0.46% | 15 |
| Aug 22, 2025 | 602.20 | 602.20 | 602.20 | 602.20 | 602.20 | -0.13% | - |
| Aug 21, 2025 | 609.80 | 609.80 | 603.00 | 603.00 | 603.00 | -0.79% | 365 |
| Aug 20, 2025 | 592.80 | 607.80 | 592.80 | 607.80 | 607.80 | 2.81% | 35 |
| Aug 19, 2025 | 591.20 | 591.20 | 591.20 | 591.20 | 591.20 | 0.61% | - |
| Aug 18, 2025 | 588.00 | 588.00 | 587.60 | 587.60 | 587.60 | -0.37% | 40 |
| Aug 15, 2025 | 589.80 | 589.80 | 589.80 | 589.80 | 589.80 | 1.06% | - |
| Aug 14, 2025 | 583.60 | 583.60 | 583.60 | 583.60 | 583.60 | 0.03% | - |
| Aug 13, 2025 | 579.80 | 583.40 | 579.80 | 583.40 | 583.40 | 1.18% | 68 |
| Aug 12, 2025 | 576.60 | 576.60 | 576.60 | 576.60 | 576.60 | -0.31% | - |
| Aug 11, 2025 | 578.40 | 578.40 | 578.40 | 578.40 | 578.40 | 0.14% | - |
| Aug 8, 2025 | 584.20 | 584.20 | 577.60 | 577.60 | 577.60 | -0.93% | 23 |
| Aug 7, 2025 | 583.40 | 583.40 | 579.00 | 583.00 | 583.00 | -2.61% | 56 |
| Aug 6, 2025 | 598.60 | 598.60 | 598.60 | 598.60 | 598.60 | 0.44% | - |
| Aug 5, 2025 | 605.60 | 605.60 | 596.00 | 596.00 | 596.00 | 0.30% | 1 |
| Aug 4, 2025 | 594.20 | 594.20 | 594.20 | 594.20 | 594.20 | -1.98% | - |
| 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% | - |