Lonza Group AG (FRA:LO3)
Germany · Delayed Price · Currency is EUR 579.60
-0.40 (-0.07%)
At close: Jun 26, 2026
FRA:LO3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 573.00 | 580.00 | 573.00 | 580.00 | 580.00 | 1.08% | 13 |
| Jun 24, 2026 | 556.20 | 576.60 | 556.20 | 573.80 | 573.80 | 2.46% | 47 |
| Jun 23, 2026 | 536.20 | 560.60 | 536.20 | 560.00 | 560.00 | 4.21% | 30 |
| Jun 22, 2026 | 537.40 | 537.40 | 537.40 | 537.40 | 537.40 | 0.71% | 15 |
| Jun 19, 2026 | 533.60 | 533.60 | 533.60 | 533.60 | 533.60 | - | - |
| Jun 18, 2026 | 533.20 | 533.60 | 533.20 | 533.60 | 533.60 | -0.60% | 6 |
| Jun 17, 2026 | 536.80 | 536.80 | 536.80 | 536.80 | 536.80 | -0.63% | - |
| Jun 16, 2026 | 537.60 | 540.20 | 537.60 | 540.20 | 540.20 | -0.15% | 40 |
| Jun 15, 2026 | 538.80 | 541.00 | 538.80 | 541.00 | 541.00 | 0.56% | 5 |
| Jun 12, 2026 | 541.40 | 541.40 | 538.00 | 538.00 | 538.00 | -0.15% | 41 |
| Jun 11, 2026 | 538.80 | 538.80 | 538.80 | 538.80 | 538.80 | -0.11% | - |
| Jun 10, 2026 | 538.00 | 539.40 | 538.00 | 539.40 | 539.40 | 0.41% | 55 |
| Jun 9, 2026 | 529.60 | 537.20 | 529.60 | 537.20 | 537.20 | 1.40% | 67 |
| Jun 8, 2026 | 520.60 | 529.80 | 520.60 | 529.80 | 529.80 | -1.16% | 10 |
| Jun 5, 2026 | 536.00 | 536.00 | 536.00 | 536.00 | 536.00 | 0.87% | - |
| Jun 4, 2026 | 531.40 | 531.40 | 531.40 | 531.40 | 531.40 | - | 45 |
| Jun 3, 2026 | 540.00 | 540.00 | 531.40 | 531.40 | 531.40 | -2.35% | 45 |
| Jun 2, 2026 | 544.20 | 544.20 | 544.20 | 544.20 | 544.20 | -0.04% | - |
| Jun 1, 2026 | 547.00 | 547.00 | 544.00 | 544.40 | 544.40 | -0.55% | 14 |
| May 29, 2026 | 549.80 | 554.00 | 547.40 | 547.40 | 547.40 | 0.59% | 43 |
| May 28, 2026 | 539.00 | 544.20 | 537.00 | 544.20 | 544.20 | -0.15% | 17 |
| May 27, 2026 | 539.60 | 545.00 | 539.60 | 545.00 | 545.00 | -0.15% | 12 |
| May 26, 2026 | 545.80 | 545.80 | 545.80 | 545.80 | 545.80 | -0.58% | - |
| May 25, 2026 | 545.00 | 549.00 | 545.00 | 549.00 | 549.00 | 0.22% | 2 |
| May 22, 2026 | 544.60 | 547.80 | 544.20 | 547.80 | 547.80 | 1.33% | 85 |
| May 21, 2026 | 537.00 | 540.60 | 537.00 | 540.60 | 540.60 | 1.05% | 25 |
| May 20, 2026 | 529.40 | 535.20 | 529.40 | 535.00 | 535.00 | 0.49% | 62 |
| May 19, 2026 | 511.20 | 532.40 | 511.20 | 532.40 | 532.40 | 4.39% | 36 |
| May 18, 2026 | 506.80 | 510.00 | 506.80 | 510.00 | 510.00 | -1.35% | 6 |
| May 15, 2026 | 511.80 | 517.00 | 511.80 | 517.00 | 517.00 | -1.52% | 39 |
| May 14, 2026 | 518.80 | 525.00 | 518.80 | 525.00 | 525.00 | -0.15% | 70 |
| May 13, 2026 | 525.80 | 525.80 | 525.80 | 525.80 | 525.80 | 0.31% | - |
| May 12, 2026 | 517.20 | 524.20 | 517.20 | 524.20 | 524.20 | 0.16% | 30 |
| May 11, 2026 | 526.40 | 528.80 | 526.40 | 528.80 | 523.34 | -0.71% | 3 |
| May 8, 2026 | 519.60 | 532.60 | 519.60 | 532.60 | 527.10 | -0.19% | 3 |
| May 7, 2026 | 540.00 | 540.00 | 533.60 | 533.60 | 528.09 | -1.19% | 40 |
| May 6, 2026 | 540.40 | 540.40 | 540.00 | 540.00 | 534.42 | 0.71% | 50 |
| May 5, 2026 | 521.40 | 536.20 | 521.40 | 536.20 | 530.66 | 3.43% | 35 |
| May 4, 2026 | 524.60 | 525.20 | 518.40 | 518.40 | 513.05 | -0.46% | 284 |
| Apr 30, 2026 | 507.00 | 520.80 | 507.00 | 520.80 | 515.42 | 0.66% | 64 |
| Apr 29, 2026 | 523.40 | 523.40 | 517.40 | 517.40 | 512.06 | -1.30% | 59 |
| Apr 28, 2026 | 530.40 | 531.60 | 522.80 | 524.20 | 518.79 | -1.65% | 193 |
| Apr 27, 2026 | 521.40 | 533.00 | 521.40 | 533.00 | 527.50 | 0.95% | 128 |
| Apr 24, 2026 | 540.60 | 540.60 | 528.00 | 528.00 | 522.55 | -3.68% | 30 |
| Apr 23, 2026 | 550.60 | 550.60 | 547.20 | 548.20 | 542.54 | -1.23% | 260 |
| Apr 22, 2026 | 558.80 | 558.80 | 551.40 | 555.00 | 549.27 | -0.36% | 440 |
| Apr 21, 2026 | 574.20 | 574.20 | 557.00 | 557.00 | 551.25 | -3.20% | 528 |
| Apr 20, 2026 | 580.80 | 580.80 | 575.40 | 575.40 | 569.46 | -0.90% | 20 |
| Apr 17, 2026 | 575.80 | 582.20 | 575.80 | 580.60 | 574.61 | -0.03% | 117 |
| Apr 16, 2026 | 580.80 | 580.80 | 580.80 | 580.80 | 574.80 | 1.40% | 17 |