Lonza Group AG (FRA:LO3)
Germany · Delayed Price · Currency is EUR 596.00
+5.80 (0.98%)
At close: Jul 27, 2026
FRA:LO3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 634.00 | 641.00 | 634.00 | 638.00 | 638.00 | 2.24% | 19 |
| Jul 9, 2026 | 626.80 | 626.80 | 622.60 | 624.00 | 624.00 | 0.84% | 55 |
| Jul 8, 2026 | 618.80 | 618.80 | 618.80 | 618.80 | 618.80 | -1.90% | - |
| Jul 7, 2026 | 626.60 | 630.80 | 626.60 | 630.80 | 630.80 | 0.80% | 5 |
| Jul 6, 2026 | 622.00 | 637.20 | 622.00 | 625.80 | 625.80 | 1.03% | 76 |
| Jul 3, 2026 | 617.80 | 619.40 | 617.80 | 619.40 | 619.40 | 0.88% | 100 |
| Jul 2, 2026 | 606.60 | 614.00 | 606.60 | 614.00 | 614.00 | 0.66% | 34 |
| Jul 1, 2026 | 600.80 | 610.00 | 600.80 | 610.00 | 610.00 | 2.83% | 25 |
| Jun 30, 2026 | 587.00 | 593.20 | 587.00 | 593.20 | 593.20 | 1.64% | 137 |
| Jun 29, 2026 | 580.40 | 583.60 | 578.20 | 583.60 | 583.60 | 0.69% | 70 |
| Jun 26, 2026 | 581.00 | 581.00 | 576.60 | 579.60 | 579.60 | -0.07% | 86 |
| 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 |