Lonza Group AG (FRA:LO3A)
Germany · Delayed Price · Currency is EUR 58.50
+0.50 (0.86%)
Last updated: Feb 20, 2026, 8:02 AM CET
Lonza Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | - |
| Feb 19, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -2.52% | - |
| Feb 18, 2026 | 58.00 | 59.50 | 58.00 | 59.50 | 59.50 | 4.39% | 25 |
| Feb 17, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Feb 16, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 5.56% | - |
| Feb 13, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | - |
| Feb 12, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Feb 11, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | - |
| Feb 10, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | - |
| Feb 9, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | - |
| Feb 6, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Feb 5, 2026 | 56.50 | 56.50 | 55.00 | 55.50 | 55.50 | -0.89% | 169 |
| Feb 4, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | - |
| Feb 3, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 2.70% | - |
| Feb 2, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -3.48% | - |
| Jan 30, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -1.71% | - |
| Jan 29, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -2.50% | - |
| Jan 28, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | - |
| Jan 27, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Jan 26, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Jan 23, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | - |
| Jan 22, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 4.35% | - |
| Jan 21, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -2.54% | - |
| Jan 20, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | - |
| Jan 19, 2026 | 58.50 | 60.00 | 58.50 | 60.00 | 60.00 | 0.84% | 65 |
| Jan 16, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Jan 15, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Jan 14, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Jan 13, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 2.56% | - |
| Jan 12, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | - |
| Jan 9, 2026 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | 1.72% | 142 |
| Jan 8, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.75% | - |
| Jan 7, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Jan 6, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| Jan 5, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| Jan 2, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | - |
| Dec 30, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Dec 29, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| Dec 23, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Dec 22, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| Dec 19, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.82% | - |
| Dec 18, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Dec 17, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Dec 16, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Dec 15, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.80% | - |
| Dec 12, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | - |
| Dec 11, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | - |
| Dec 10, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| Dec 9, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Dec 8, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |