Lonza Group AG (FRA:LO3)
Germany · Delayed Price · Currency is EUR 599.40
+13.20 (2.25%)
At close: Dec 1, 2025
Lonza Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 587.20 | 599.40 | 587.20 | 599.40 | 599.40 | 2.25% | 20 |
| Nov 28, 2025 | 586.20 | 586.20 | 586.20 | 586.20 | 586.20 | 1.07% | - |
| Nov 27, 2025 | 579.60 | 580.00 | 579.60 | 580.00 | 580.00 | - | 34 |
| Nov 26, 2025 | 579.60 | 580.40 | 579.60 | 580.00 | 580.00 | 0.97% | 107 |
| Nov 25, 2025 | 577.80 | 581.80 | 574.40 | 574.40 | 574.40 | -0.38% | 70 |
| Nov 24, 2025 | 576.60 | 576.60 | 576.60 | 576.60 | 576.60 | 0.42% | - |
| Nov 21, 2025 | 565.20 | 574.20 | 565.20 | 574.20 | 574.20 | 0.67% | 60 |
| Nov 20, 2025 | 575.20 | 575.20 | 570.40 | 570.40 | 570.40 | 0.07% | 17 |
| Nov 19, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | -1.52% | - |
| Nov 18, 2025 | 578.80 | 578.80 | 578.80 | 578.80 | 578.80 | -1.23% | - |
| Nov 17, 2025 | 590.20 | 590.20 | 586.00 | 586.00 | 586.00 | -1.05% | 25 |
| Nov 14, 2025 | 597.60 | 597.60 | 590.80 | 592.20 | 592.20 | -1.53% | 375 |
| Nov 13, 2025 | 601.40 | 601.40 | 601.40 | 601.40 | 601.40 | 0.30% | - |
| Nov 12, 2025 | 598.00 | 599.60 | 598.00 | 599.60 | 599.60 | 0.81% | 85 |
| Nov 11, 2025 | 577.00 | 594.80 | 577.00 | 594.80 | 594.80 | 3.62% | 36 |
| Nov 10, 2025 | 575.20 | 575.20 | 574.00 | 574.00 | 574.00 | 0.99% | 59 |
| Nov 7, 2025 | 571.20 | 571.20 | 568.40 | 568.40 | 568.40 | -1.39% | 30 |
| Nov 6, 2025 | 576.40 | 576.40 | 576.40 | 576.40 | 576.40 | -0.21% | - |
| Nov 5, 2025 | 577.60 | 577.60 | 577.60 | 577.60 | 577.60 | 0.31% | - |
| Nov 4, 2025 | 572.40 | 575.80 | 572.40 | 575.80 | 575.80 | -3.74% | 63 |
| Nov 3, 2025 | 598.20 | 598.20 | 598.20 | 598.20 | 598.20 | 0.17% | - |
| Oct 31, 2025 | 601.00 | 601.00 | 597.20 | 597.20 | 597.20 | -2.03% | 2 |
| Oct 30, 2025 | 609.60 | 609.60 | 609.60 | 609.60 | 609.60 | -1.14% | - |
| Oct 29, 2025 | 616.60 | 616.60 | 616.60 | 616.60 | 616.60 | -1.00% | - |
| Oct 28, 2025 | 622.80 | 622.80 | 622.80 | 622.80 | 622.80 | -0.51% | - |
| Oct 27, 2025 | 634.00 | 634.20 | 626.00 | 626.00 | 626.00 | -0.29% | 15 |
| Oct 24, 2025 | 626.60 | 627.80 | 626.60 | 627.80 | 627.80 | -0.03% | 5 |
| Oct 23, 2025 | 628.00 | 628.00 | 628.00 | 628.00 | 628.00 | 4.22% | - |
| Oct 22, 2025 | 602.60 | 602.60 | 602.60 | 602.60 | 602.60 | 0.90% | - |
| Oct 21, 2025 | 597.20 | 597.20 | 597.20 | 597.20 | 597.20 | -0.47% | - |
| Oct 20, 2025 | 605.00 | 605.20 | 600.00 | 600.00 | 600.00 | 1.83% | 54 |
| Oct 17, 2025 | 589.20 | 589.20 | 589.20 | 589.20 | 589.20 | 0.72% | - |
| Oct 16, 2025 | 577.20 | 585.00 | 577.20 | 585.00 | 585.00 | 3.17% | 30 |
| Oct 15, 2025 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | 0.89% | - |
| Oct 14, 2025 | 565.80 | 565.80 | 562.00 | 562.00 | 562.00 | -1.23% | 9 |
| Oct 13, 2025 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | -2.54% | - |
| Oct 10, 2025 | 583.80 | 583.80 | 583.80 | 583.80 | 583.80 | -0.34% | - |
| Oct 9, 2025 | 585.80 | 585.80 | 585.80 | 585.80 | 585.80 | 1.14% | - |
| Oct 8, 2025 | 579.20 | 579.20 | 579.20 | 579.20 | 579.20 | -2.95% | - |
| Oct 7, 2025 | 596.80 | 596.80 | 596.80 | 596.80 | 596.80 | 0.64% | - |
| Oct 6, 2025 | 593.00 | 593.00 | 593.00 | 593.00 | 593.00 | 2.21% | - |
| Oct 3, 2025 | 580.20 | 580.20 | 580.20 | 580.20 | 580.20 | 1.08% | - |
| Oct 2, 2025 | 574.00 | 574.00 | 574.00 | 574.00 | 574.00 | 1.77% | - |
| Oct 1, 2025 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | 1.44% | - |
| Sep 30, 2025 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | -0.68% | - |
| Sep 29, 2025 | 560.60 | 562.20 | 559.80 | 559.80 | 559.80 | 0.72% | 40 |
| Sep 26, 2025 | 556.60 | 556.60 | 555.80 | 555.80 | 555.80 | -1.07% | 75 |
| Sep 25, 2025 | 561.80 | 561.80 | 561.80 | 561.80 | 561.80 | 0.11% | - |
| Sep 24, 2025 | 575.00 | 575.00 | 561.20 | 561.20 | 561.20 | -2.94% | 20 |
| Sep 23, 2025 | 578.00 | 578.20 | 578.00 | 578.20 | 578.20 | -0.52% | 90 |