Lonza Group AG (FRA:LO3)
Germany · Delayed Price · Currency is EUR 685.00
+2.20 (0.32%)
At close: Oct 23, 2026
FRA:LO3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 678.60 | 686.60 | 678.60 | 685.00 | 685.00 | 0.32% | 225 |
| Oct 22, 2026 | 666.80 | 685.00 | 666.80 | 682.80 | 682.80 | 1.85% | 127 |
| Oct 21, 2026 | 674.00 | 674.00 | 667.20 | 670.40 | 670.40 | 0.06% | 98 |
| Oct 20, 2026 | 657.60 | 670.00 | 657.60 | 670.00 | 670.00 | 2.07% | 10 |
| Oct 19, 2026 | 648.60 | 660.00 | 648.60 | 656.40 | 656.40 | 1.58% | 36 |
| Oct 16, 2026 | 651.00 | 651.00 | 646.20 | 646.20 | 646.20 | -0.58% | 77 |
| Oct 15, 2026 | 624.40 | 650.00 | 624.40 | 650.00 | 650.00 | 4.54% | 152 |
| Oct 14, 2026 | 611.80 | 621.80 | 611.80 | 621.80 | 621.80 | 2.27% | 80 |
| Oct 13, 2026 | 616.80 | 616.80 | 608.00 | 608.00 | 608.00 | -1.52% | 94 |
| Oct 12, 2026 | 615.00 | 618.20 | 615.00 | 617.40 | 617.40 | 0.88% | 26 |
| Oct 9, 2026 | 607.20 | 614.60 | 607.20 | 612.00 | 612.00 | 1.36% | 232 |
| Oct 8, 2026 | 616.60 | 616.60 | 603.80 | 603.80 | 603.80 | -1.92% | 35 |
| Oct 7, 2026 | 611.40 | 615.60 | 611.40 | 615.60 | 615.60 | -0.03% | 2 |
| Oct 6, 2026 | 617.20 | 631.80 | 615.80 | 615.80 | 615.80 | 0.36% | 70 |
| Oct 5, 2026 | 607.80 | 613.60 | 607.80 | 613.60 | 613.60 | 0.85% | 17 |
| Oct 2, 2026 | 600.80 | 608.40 | 600.80 | 608.40 | 608.40 | 1.23% | 91 |
| Oct 1, 2026 | 609.40 | 609.40 | 599.00 | 601.00 | 601.00 | -1.48% | 37 |
| Sep 30, 2026 | 620.40 | 620.40 | 610.00 | 610.00 | 610.00 | -1.04% | 27 |
| Sep 29, 2026 | 614.80 | 618.60 | 614.80 | 616.40 | 616.40 | 0.06% | 47 |
| Sep 28, 2026 | 602.60 | 616.00 | 602.60 | 616.00 | 616.00 | 3.11% | 8 |
| Sep 25, 2026 | 608.00 | 608.00 | 597.40 | 597.40 | 597.40 | 0.50% | 20 |
| Sep 24, 2026 | 594.40 | 594.40 | 594.40 | 594.40 | 594.40 | -0.34% | - |
| Sep 23, 2026 | 600.20 | 600.20 | 596.40 | 596.40 | 596.40 | -0.20% | 124 |
| Sep 22, 2026 | 583.60 | 597.60 | 583.60 | 597.60 | 597.60 | 2.40% | 10 |
| Sep 21, 2026 | 580.20 | 583.60 | 580.20 | 583.60 | 583.60 | 0.27% | 12 |
| 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 |