Lonza Group AG (FRA:LO3)
Germany · Delayed Price · Currency is EUR 531.40
-12.80 (-2.35%)
At close: Jun 3, 2026
FRA:LO3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 572.80 | 572.80 | 572.80 | 572.80 | 566.89 | -0.42% | - |
| Apr 14, 2026 | 563.00 | 575.20 | 563.00 | 575.20 | 569.26 | 2.64% | 83 |
| Apr 13, 2026 | 549.40 | 560.40 | 549.40 | 560.40 | 554.61 | 1.97% | 53 |
| Apr 10, 2026 | 549.60 | 549.60 | 549.60 | 549.60 | 543.93 | -0.18% | - |
| Apr 9, 2026 | 550.60 | 550.60 | 550.60 | 550.60 | 544.92 | -1.89% | - |
| Apr 8, 2026 | 568.20 | 568.20 | 561.20 | 561.20 | 555.41 | 1.45% | 17 |
| Apr 7, 2026 | 555.40 | 555.40 | 553.20 | 553.20 | 547.49 | -0.79% | 20 |
| Apr 2, 2026 | 547.20 | 557.60 | 547.20 | 557.60 | 551.84 | -0.36% | 10 |
| Apr 1, 2026 | 556.60 | 559.60 | 556.60 | 559.60 | 553.82 | 2.01% | 125 |
| Mar 31, 2026 | 545.20 | 551.40 | 545.20 | 548.60 | 542.94 | 0.59% | 19 |
| Mar 30, 2026 | 531.60 | 545.40 | 531.60 | 545.40 | 539.77 | 1.68% | 73 |
| Mar 27, 2026 | 540.00 | 540.00 | 534.40 | 536.40 | 530.86 | -1.03% | 85 |
| Mar 26, 2026 | 526.40 | 542.00 | 526.40 | 542.00 | 536.40 | 2.11% | 8 |
| Mar 25, 2026 | 523.60 | 533.40 | 523.60 | 530.80 | 525.32 | 2.23% | 124 |
| Mar 24, 2026 | 512.00 | 519.20 | 512.00 | 519.20 | 513.84 | 0.54% | 30 |
| Mar 23, 2026 | 503.80 | 516.40 | 500.40 | 516.40 | 511.07 | 1.10% | 108 |
| Mar 20, 2026 | 516.00 | 516.00 | 510.80 | 510.80 | 505.53 | -1.69% | 10 |