Lonza Group AG (LON:0QNO)
London · Delayed Price · Currency is GBP · Price in CHF 525.17
+7.07 (1.36%)
At close: Mar 4, 2026
Lonza Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 524.00 | 530.00 | 520.00 | 525.26 | 525.26 | 1.38% | 10,614 |
| Mar 3, 2026 | 528.00 | 528.00 | 517.00 | 518.10 | 518.10 | -2.30% | 71,826 |
| Mar 2, 2026 | 529.20 | 538.00 | 522.20 | 530.28 | 530.28 | -1.00% | 14,372 |
| Feb 27, 2026 | 532.80 | 542.80 | 531.20 | 535.65 | 535.65 | 1.24% | 114,664 |
| Feb 26, 2026 | 528.00 | 532.60 | 524.60 | 529.09 | 529.09 | 0.45% | 4,844 |
| Feb 25, 2026 | 522.00 | 531.60 | 519.00 | 526.71 | 526.71 | 0.24% | 21,649 |
| Feb 24, 2026 | 517.00 | 529.40 | 512.80 | 525.45 | 525.45 | 0.91% | 28,821 |
| Feb 23, 2026 | 532.60 | 532.60 | 520.60 | 520.70 | 520.70 | -2.95% | 141,229 |
| Feb 20, 2026 | 540.00 | 541.60 | 535.00 | 536.51 | 536.51 | -0.30% | 73,617 |
| Feb 19, 2026 | 539.00 | 541.10 | 533.80 | 538.12 | 538.12 | 0.59% | 109,028 |
| Feb 18, 2026 | 536.00 | 538.50 | 530.40 | 534.95 | 534.95 | 0.58% | 310,529 |
| Feb 17, 2026 | 528.60 | 536.31 | 527.00 | 531.87 | 531.87 | 1.65% | 59,569 |
| Feb 16, 2026 | 521.00 | 527.20 | 517.40 | 523.22 | 523.22 | 1.69% | 78,368 |
| Feb 13, 2026 | 503.20 | 521.00 | 498.00 | 514.52 | 514.52 | 2.09% | 191,615 |
| Feb 12, 2026 | 511.80 | 511.80 | 498.00 | 503.98 | 503.98 | -0.58% | 132,535 |
| Feb 11, 2026 | 515.00 | 516.60 | 505.00 | 506.90 | 506.90 | -2.19% | 48,581 |
| Feb 10, 2026 | 521.00 | 526.50 | 516.50 | 518.25 | 518.25 | 0.48% | 52,325 |
| Feb 9, 2026 | 519.40 | 519.40 | 511.20 | 515.78 | 515.78 | -0.12% | 76,279 |
| Feb 6, 2026 | 514.80 | 517.80 | 510.00 | 516.41 | 516.41 | -0.33% | 68,848 |
| Feb 5, 2026 | 525.80 | 527.20 | 512.60 | 518.10 | 518.10 | -1.45% | 27,768 |
| Feb 4, 2026 | 517.80 | 531.10 | 516.80 | 525.74 | 525.74 | 0.16% | 30,237 |
| Feb 3, 2026 | 534.20 | 534.40 | 521.00 | 524.92 | 524.92 | -0.90% | 64,360 |
| Feb 2, 2026 | 525.40 | 529.71 | 523.60 | 529.71 | 529.71 | 0.90% | 291,888 |
| Jan 30, 2026 | 533.80 | 533.80 | 522.40 | 525.00 | 525.00 | -2.87% | 24,078 |
| Jan 29, 2026 | 543.80 | 547.30 | 529.20 | 540.53 | 540.53 | -7.36% | 54,940 |
| Jan 28, 2026 | 572.00 | 585.40 | 543.50 | 583.47 | 583.47 | 4.48% | 51,848 |
| Jan 27, 2026 | 554.00 | 558.60 | 552.20 | 558.43 | 558.43 | 1.58% | 23,704 |
| Jan 26, 2026 | 552.80 | 556.00 | 544.00 | 549.74 | 549.74 | -0.07% | 9,578 |
| Jan 23, 2026 | 556.00 | 556.20 | 547.20 | 550.11 | 550.11 | -1.98% | 30,040 |
| Jan 22, 2026 | 561.00 | 564.00 | 555.09 | 561.23 | 561.23 | 1.54% | 13,158 |
| Jan 21, 2026 | 544.40 | 557.40 | 542.60 | 552.72 | 552.72 | 1.68% | 33,356 |
| Jan 20, 2026 | 544.60 | 544.60 | 539.40 | 543.60 | 543.60 | -0.73% | 17,621 |
| Jan 19, 2026 | 556.00 | 556.20 | 546.00 | 547.58 | 547.58 | -2.16% | 19,612 |
| Jan 16, 2026 | 568.80 | 568.80 | 557.50 | 559.69 | 559.69 | -0.83% | 32,586 |
| Jan 15, 2026 | 557.00 | 568.80 | 557.00 | 564.39 | 564.39 | -0.18% | 131,560 |
| Jan 14, 2026 | 563.00 | 567.80 | 556.00 | 565.43 | 565.43 | 0.04% | 60,311 |
| Jan 13, 2026 | 568.00 | 572.60 | 560.52 | 565.20 | 565.20 | 0.91% | 50,393 |
| Jan 12, 2026 | 556.40 | 569.00 | 556.20 | 560.08 | 560.08 | 1.33% | 12,893 |
| Jan 9, 2026 | 550.00 | 559.10 | 543.00 | 552.76 | 552.76 | 1.04% | 34,567 |
| Jan 8, 2026 | 549.60 | 552.80 | 546.80 | 547.06 | 547.06 | 0.01% | 259,043 |
| Jan 7, 2026 | 543.00 | 551.20 | 538.76 | 547.02 | 547.02 | 1.71% | 53,560 |
| Jan 6, 2026 | 539.60 | 543.04 | 533.20 | 537.84 | 537.84 | 1.27% | 63,224 |
| Jan 5, 2026 | 533.20 | 536.80 | 522.40 | 531.09 | 531.09 | -1.23% | 45,966 |
| Dec 30, 2025 | 532.60 | 539.60 | 531.20 | 537.69 | 537.69 | 0.27% | 50,942 |
| Dec 29, 2025 | 533.00 | 538.40 | 528.80 | 536.26 | 536.26 | 0.61% | 10,902 |
| Dec 24, 2025 | 533.00 | 533.00 | 533.00 | 533.00 | 533.00 | 0.02% | 14,632 |
| Dec 23, 2025 | 535.00 | 535.00 | 531.90 | 532.89 | 532.89 | 0.35% | 45,810 |
| Dec 22, 2025 | 532.40 | 533.80 | 526.60 | 531.04 | 531.04 | -0.23% | 229,869 |
| Dec 19, 2025 | 531.00 | 534.00 | 528.20 | 532.26 | 532.26 | 0.41% | 50,864 |
| Dec 18, 2025 | 523.00 | 531.40 | 521.60 | 530.09 | 530.09 | 1.44% | 35,602 |