Lonza Group AG (FRA:LO3A)
Germany · Delayed Price · Currency is EUR 53.50
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:LO3A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 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% | - |
| May 18, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -2.75% | - |
| May 15, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| May 14, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| May 13, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.64% | - |
| May 12, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.16 | -0.96% | - |
| May 11, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.66 | - | - |
| May 8, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.66 | -1.89% | - |
| May 7, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.65 | - | - |
| May 6, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.65 | 2.91% | - |
| May 5, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.16 | - | - |
| May 4, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.16 | 3.00% | - |
| Apr 30, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.67 | -2.91% | - |
| Apr 29, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.16 | -1.90% | - |
| Apr 28, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.15 | 0.96% | - |
| Apr 27, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.66 | -2.80% | - |
| Apr 24, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.15 | -1.83% | - |
| Apr 23, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.14 | - | - |
| Apr 22, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.14 | -4.39% | - |
| Apr 21, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.62 | -1.72% | - |
| Apr 20, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.62 | 1.75% | - |
| Apr 17, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.62 | - | - |
| Apr 16, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.62 | 0.88% | - |
| Apr 15, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.13 | 1.80% | - |
| Apr 14, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.13 | 1.83% | - |
| Apr 13, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.14 | 0.93% | - |
| Apr 10, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.64 | -0.92% | - |
| Apr 9, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.14 | -0.91% | - |
| Apr 8, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.64 | 2.80% | - |
| Apr 7, 2026 | 55.00 | 55.00 | 53.50 | 53.50 | 53.15 | -1.83% | 65 |
| Apr 2, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.14 | -0.91% | - |
| Apr 1, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.64 | 1.85% | - |
| Mar 31, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.64 | 2.86% | - |
| Mar 30, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.15 | -0.94% | - |
| Mar 27, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.65 | 1.92% | - |
| Mar 26, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.66 | 0.97% | - |
| Mar 25, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.16 | 1.98% | - |
| Mar 24, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.17 | 1.81% | - |
| Mar 23, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.27 | -3.69% | - |