Lonza Group AG (FRA:LO3A)
Germany · Delayed Price · Currency is EUR 59.00
+0.50 (0.85%)
Last updated: Jul 28, 2026, 8:02 AM CET
FRA:LO3A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.74% | - |
| Jul 24, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1.77% | - |
| Jul 23, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Jul 22, 2026 | 60.00 | 60.00 | 56.50 | 56.50 | 56.50 | -6.61% | 25 |
| Jul 21, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Jul 20, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | - |
| Jul 17, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.61% | - |
| Jul 16, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Jul 15, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.80% | - |
| Jul 14, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jul 13, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jul 10, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 1.63% | - |
| Jul 9, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Jul 8, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | - |
| Jul 7, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.64% | - |
| Jul 6, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Jul 3, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Jul 2, 2026 | 60.50 | 61.00 | 60.50 | 61.00 | 61.00 | 1.67% | 200 |
| Jul 1, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 3.45% | - |
| Jun 30, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | - |
| Jun 29, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| Jun 26, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | - |
| Jun 25, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 1.80% | - |
| Jun 24, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 4.72% | - |
| Jun 23, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Jun 22, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Jun 19, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Jun 18, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Jun 17, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Jun 16, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Jun 15, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Jun 12, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Jun 11, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Jun 10, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Jun 9, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Jun 8, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Jun 5, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Jun 4, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -2.80% | - |
| Jun 3, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Jun 2, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Jun 1, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| May 29, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1.87% | - |
| May 28, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| May 27, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| May 26, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| May 25, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| May 22, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 2.83% | - |
| May 21, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| May 20, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 3.96% | - |
| May 19, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.81% | - |