Lonza Group AG (FRA:LO3A)
Germany · Delayed Price · Currency is EUR 58.00
+0.50 (0.87%)
At close: Dec 1, 2025
Lonza Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| Nov 27, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Nov 26, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | - |
| Nov 25, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Nov 24, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | - |
| Nov 21, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -2.61% | - |
| Nov 20, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1.77% | - |
| Nov 19, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Nov 18, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -2.56% | - |
| Nov 17, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Nov 14, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -1.68% | - |
| Nov 13, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.85% | - |
| Nov 12, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 3.51% | - |
| Nov 11, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Nov 10, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | - |
| Nov 7, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Nov 6, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Nov 5, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | - |
| Nov 4, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -4.24% | - |
| Nov 3, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| Oct 31, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Oct 30, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64% | - |
| Oct 29, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| Oct 28, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -2.38% | - |
| Oct 27, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | - |
| Oct 24, 2025 | 61.50 | 62.50 | 61.50 | 62.50 | 62.50 | 4.17% | 10 |
| Oct 23, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | - |
| Oct 22, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Oct 21, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Oct 20, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 3.48% | - |
| Oct 17, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| Oct 16, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | - |
| Oct 15, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | - |
| Oct 14, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -1.77% | - |
| Oct 13, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -1.74% | - |
| Oct 10, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Oct 9, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Oct 8, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -2.54% | - |
| Oct 7, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | - |
| Oct 6, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.74% | - |
| Oct 3, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Oct 2, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 3.60% | - |
| Oct 1, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 1.83% | - |
| Sep 30, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Sep 29, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Sep 26, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Sep 25, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -2.63% | - |
| Sep 24, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | - |
| Sep 23, 2025 | 57.00 | 57.00 | 56.50 | 56.50 | 56.50 | -1.74% | 40 |
| Sep 22, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |