Lonza Group AG (FRA:LO3)
Germany · Delayed Price · Currency is EUR 582.00
+6.00 (1.04%)
At close: Sep 18, 2026
FRA:LO3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 574.40 | 582.00 | 574.40 | 582.00 | 582.00 | 1.04% | 90 |
| Sep 17, 2026 | 570.60 | 576.00 | 569.80 | 576.00 | 576.00 | 1.09% | 41 |
| Sep 16, 2026 | 569.20 | 569.80 | 569.20 | 569.80 | 569.80 | 0.56% | 15 |
| Sep 15, 2026 | 566.60 | 566.60 | 566.60 | 566.60 | 566.60 | -1.12% | - |
| Sep 14, 2026 | 558.80 | 573.00 | 558.80 | 573.00 | 573.00 | 2.14% | 30 |
| Sep 11, 2026 | 567.80 | 569.20 | 561.00 | 561.00 | 561.00 | -1.02% | 55 |
| Sep 10, 2026 | 572.80 | 574.00 | 566.80 | 566.80 | 566.80 | -1.60% | 20 |
| Sep 9, 2026 | 588.60 | 588.60 | 576.00 | 576.00 | 576.00 | -2.54% | 6 |
| Sep 8, 2026 | 594.60 | 598.80 | 590.80 | 591.00 | 591.00 | -1.10% | 60 |
| Sep 7, 2026 | 601.80 | 601.80 | 597.60 | 597.60 | 597.60 | -1.13% | 4 |
| Sep 4, 2026 | 619.00 | 619.00 | 604.40 | 604.40 | 604.40 | -2.55% | 435 |
| Sep 3, 2026 | 620.20 | 620.20 | 620.20 | 620.20 | 620.20 | -0.06% | - |
| Sep 2, 2026 | 610.00 | 622.00 | 610.00 | 620.60 | 620.60 | 0.81% | 45 |
| Sep 1, 2026 | 613.80 | 615.60 | 611.00 | 615.60 | 615.60 | -0.39% | 110 |
| Aug 31, 2026 | 621.00 | 621.00 | 618.00 | 618.00 | 618.00 | -1.47% | 25 |
| Aug 28, 2026 | 628.20 | 628.20 | 627.20 | 627.20 | 627.20 | -0.16% | 15 |
| Aug 27, 2026 | 626.80 | 628.20 | 626.80 | 628.20 | 628.20 | -0.73% | 150 |
| Aug 26, 2026 | 633.80 | 633.80 | 632.80 | 632.80 | 632.80 | 0.99% | 10 |
| Aug 25, 2026 | 626.60 | 626.60 | 626.60 | 626.60 | 626.60 | 0.22% | - |
| Aug 24, 2026 | 632.40 | 632.40 | 625.20 | 625.20 | 625.20 | 0.06% | 100 |
| Aug 21, 2026 | 627.60 | 627.60 | 623.80 | 624.80 | 624.80 | 1.07% | 43 |
| Aug 20, 2026 | 618.20 | 618.20 | 618.20 | 618.20 | 618.20 | 1.11% | - |
| Aug 19, 2026 | 600.20 | 611.40 | 600.20 | 611.40 | 611.40 | 1.73% | 60 |
| Aug 18, 2026 | 599.00 | 601.60 | 599.00 | 601.00 | 601.00 | 0.13% | 71 |
| Aug 17, 2026 | 599.40 | 601.00 | 599.40 | 600.20 | 600.20 | 0.17% | 40 |
| Aug 14, 2026 | 611.40 | 611.40 | 599.20 | 599.20 | 599.20 | -2.09% | 33 |
| Aug 13, 2026 | 605.00 | 612.00 | 605.00 | 612.00 | 612.00 | 1.32% | 50 |
| Aug 12, 2026 | 613.60 | 613.60 | 604.00 | 604.00 | 604.00 | -1.88% | 20 |
| Aug 11, 2026 | 618.40 | 618.40 | 615.60 | 615.60 | 615.60 | 0.59% | 24 |
| Aug 10, 2026 | 612.00 | 612.00 | 612.00 | 612.00 | 612.00 | 1.32% | - |
| Aug 7, 2026 | 604.00 | 604.00 | 604.00 | 604.00 | 604.00 | 0.40% | - |
| Aug 6, 2026 | 601.60 | 601.60 | 601.60 | 601.60 | 601.60 | 0.20% | - |
| Aug 5, 2026 | 600.40 | 600.40 | 593.80 | 600.40 | 600.40 | -0.73% | 85 |
| Aug 4, 2026 | 602.60 | 604.80 | 602.60 | 604.80 | 604.80 | -0.23% | 18 |
| Aug 3, 2026 | 607.20 | 607.20 | 606.20 | 606.20 | 606.20 | -1.49% | 40 |
| Jul 31, 2026 | 617.60 | 617.60 | 615.40 | 615.40 | 615.40 | -0.36% | 26 |
| Jul 30, 2026 | 614.40 | 620.60 | 614.40 | 617.60 | 617.60 | 2.42% | 25 |
| Jul 29, 2026 | 600.00 | 603.20 | 600.00 | 603.00 | 603.00 | -0.76% | 6 |
| Jul 28, 2026 | 598.40 | 607.60 | 598.40 | 607.60 | 607.60 | 1.95% | 77 |
| Jul 27, 2026 | 594.60 | 596.00 | 594.60 | 596.00 | 596.00 | 0.98% | 5 |
| Jul 24, 2026 | 583.60 | 590.20 | 583.60 | 590.20 | 590.20 | 2.00% | 21 |
| Jul 23, 2026 | 578.60 | 578.60 | 578.60 | 578.60 | 578.60 | -0.65% | - |
| Jul 22, 2026 | 607.40 | 607.40 | 582.40 | 582.40 | 582.40 | -5.05% | 87 |
| Jul 21, 2026 | 612.00 | 613.40 | 612.00 | 613.40 | 613.40 | 0.56% | 50 |
| Jul 20, 2026 | 613.00 | 613.00 | 610.00 | 610.00 | 610.00 | -1.36% | 75 |
| Jul 17, 2026 | 615.80 | 618.40 | 615.80 | 618.40 | 618.40 | -0.87% | 55 |
| Jul 16, 2026 | 629.20 | 629.20 | 623.80 | 623.80 | 623.80 | -0.98% | 80 |
| Jul 15, 2026 | 630.00 | 630.00 | 624.40 | 630.00 | 630.00 | -0.19% | 39 |
| Jul 14, 2026 | 632.80 | 632.80 | 624.40 | 631.20 | 631.20 | -0.19% | 61 |
| Jul 13, 2026 | 630.20 | 632.40 | 630.20 | 632.40 | 632.40 | -0.88% | 20 |