Lonza Group AG (FRA:LO3A)
Germany · Delayed Price · Currency is EUR 57.00
+0.50 (0.88%)
At close: Sep 18, 2026
FRA:LO3A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Aug 13, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| Aug 12, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | - |
| Aug 11, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | - |
| Aug 10, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.68% | - |
| Aug 7, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Aug 6, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Aug 5, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Aug 4, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Aug 3, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -2.44% | - |
| Jul 31, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 1.65% | - |
| Jul 30, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 2.54% | - |
| Jul 29, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Jul 28, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | - |
| 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 | - | - |