Lonza Group AG (FRA:LO3)
Germany · Delayed Price · Currency is EUR 536.40
-5.60 (-1.03%)
At close: Mar 27, 2026
FRA:LO3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 540.00 | 540.00 | 534.40 | 536.40 | 536.40 | -1.03% | 85 |
| Mar 26, 2026 | 526.40 | 542.00 | 526.40 | 542.00 | 542.00 | 2.11% | 8 |
| Mar 25, 2026 | 523.60 | 533.40 | 523.60 | 530.80 | 530.80 | 2.23% | 124 |
| Mar 24, 2026 | 512.00 | 519.20 | 512.00 | 519.20 | 519.20 | 0.54% | 30 |
| Mar 23, 2026 | 503.80 | 516.40 | 500.40 | 516.40 | 516.40 | 1.10% | 108 |
| Mar 20, 2026 | 516.00 | 516.00 | 510.80 | 510.80 | 510.80 | -1.69% | 10 |
| Mar 19, 2026 | 520.00 | 521.00 | 519.60 | 519.60 | 519.60 | -3.92% | 48 |
| Mar 18, 2026 | 540.80 | 540.80 | 540.80 | 540.80 | 540.80 | 0.63% | - |
| Mar 17, 2026 | 531.00 | 537.40 | 530.00 | 537.40 | 537.40 | 0.90% | 75 |
| Mar 16, 2026 | 535.00 | 535.00 | 531.40 | 532.60 | 532.60 | -0.52% | 52 |
| Mar 13, 2026 | 533.60 | 535.40 | 533.60 | 535.40 | 535.40 | -1.40% | 10 |
| Mar 12, 2026 | 540.20 | 544.80 | 540.20 | 543.00 | 543.00 | -0.33% | 68 |
| Mar 11, 2026 | 546.80 | 546.80 | 544.00 | 544.80 | 544.80 | -1.73% | 28 |
| Mar 10, 2026 | 559.80 | 560.00 | 554.40 | 554.40 | 554.40 | 1.87% | 91 |
| Mar 9, 2026 | 556.40 | 556.40 | 544.20 | 544.20 | 544.20 | -3.06% | 37 |
| Mar 6, 2026 | 570.80 | 570.80 | 561.40 | 561.40 | 561.40 | -1.06% | 106 |
| Mar 5, 2026 | 577.20 | 577.20 | 567.40 | 567.40 | 567.40 | -1.29% | 134 |
| Mar 4, 2026 | 571.20 | 574.80 | 571.20 | 574.80 | 574.80 | 0.14% | 35 |
| Mar 3, 2026 | 575.60 | 575.60 | 567.40 | 574.00 | 574.00 | -1.61% | 88 |
| Mar 2, 2026 | 594.20 | 594.20 | 583.40 | 583.40 | 583.40 | -1.35% | 48 |
| Feb 27, 2026 | 582.60 | 591.40 | 582.60 | 591.40 | 591.40 | 2.07% | 100 |
| Feb 26, 2026 | 576.60 | 581.60 | 576.60 | 579.40 | 579.40 | 0.21% | 158 |
| Feb 25, 2026 | 575.80 | 578.80 | 572.40 | 578.20 | 578.20 | 1.08% | 130 |
| Feb 24, 2026 | 570.40 | 572.00 | 567.40 | 572.00 | 572.00 | 0.07% | 107 |
| Feb 23, 2026 | 589.40 | 589.40 | 571.60 | 571.60 | 571.60 | -2.82% | 34 |
| 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% | - |