Lonza Group AG (FRA:LO3A)
Germany · Delayed Price · Currency is EUR 53.00
+1.00 (1.92%)
At close: Mar 27, 2026
FRA:LO3A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | - |
| Mar 26, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Mar 25, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1.98% | - |
| Mar 24, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.81% | - |
| Mar 23, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -3.69% | - |
| Mar 20, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Mar 19, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -2.83% | - |
| Mar 18, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Mar 17, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Mar 16, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Mar 13, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Mar 12, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Mar 11, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -2.73% | 33 |
| Mar 10, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Mar 9, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | - |
| Mar 6, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -2.61% | - |
| Mar 5, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1.77% | - |
| Mar 4, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Mar 3, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| Mar 2, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Feb 27, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| Feb 26, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | - |
| Feb 25, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Feb 24, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -1.74% | - |
| Feb 23, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -1.71% | - |
| 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 |