Lonza Group AG (FRA:LO3A)
Germany · Delayed Price · Currency is EUR 67.50
+2.00 (3.05%)
At close: Oct 23, 2026
FRA:LO3A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 3.05% | - |
| Oct 22, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.76% | - |
| Oct 21, 2026 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | 1.54% | 70 |
| Oct 20, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | - |
| Oct 19, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1.57% | - |
| Oct 16, 2026 | 64.00 | 64.00 | 63.50 | 63.50 | 63.50 | 1.60% | 25 |
| Oct 15, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 4.17% | 20 |
| Oct 14, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| Oct 13, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | - |
| Oct 12, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.67% | - |
| Oct 9, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64% | - |
| Oct 8, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Oct 7, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Oct 6, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.67% | - |
| Oct 5, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | - |
| Oct 2, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -2.48% | - |
| Oct 1, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | - |
| Sep 30, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Sep 29, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.67% | - |
| Sep 28, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Sep 25, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 2.56% | - |
| Sep 24, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -1.68% | - |
| Sep 23, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 3.48% | - |
| Sep 22, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Sep 21, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| Sep 18, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | - |
| Sep 17, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Sep 16, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| Sep 15, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.82% | - |
| Sep 14, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Sep 11, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Sep 10, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -2.59% | - |
| Sep 9, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -2.52% | - |
| Sep 8, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 2.59% | - |
| Sep 7, 2026 | 59.50 | 59.50 | 58.00 | 58.00 | 58.00 | -5.69% | 142 |
| Sep 4, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.82% | - |
| Sep 3, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | - |
| Sep 2, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Sep 1, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | - |
| Aug 31, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.61% | - |
| Aug 28, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Aug 27, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.59% | - |
| Aug 26, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.61% | - |
| Aug 25, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.80% | - |
| Aug 24, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 1.63% | - |
| Aug 21, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Aug 20, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 4.24% | - |
| Aug 19, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Aug 18, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Aug 17, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | - |