Lonza Group AG (LON:0QNO)
London · Delayed Price · Currency is GBP · Price in CHF 569.59
-4.82 (-0.84%)
At close: Aug 28, 2025
Lonza Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 571.40 | 573.60 | 567.80 | 569.59 | 569.59 | -0.84% | 30,178 |
| Aug 27, 2025 | 578.60 | 579.40 | 571.00 | 574.41 | 574.41 | -0.06% | 3,843 |
| Aug 26, 2025 | 568.80 | 580.60 | 566.00 | 574.76 | 574.76 | 0.58% | 8,747 |
| Aug 25, 2025 | 566.20 | 574.60 | 566.20 | 571.47 | 571.47 | 0.39% | 5,438 |
| Aug 22, 2025 | 565.40 | 571.60 | 563.20 | 569.23 | 569.23 | -0.05% | 12,699 |
| Aug 21, 2025 | 572.80 | 572.80 | 565.80 | 569.54 | 569.54 | -0.03% | 22,426 |
| Aug 20, 2025 | 559.70 | 574.60 | 556.60 | 569.73 | 569.73 | 2.34% | 36,386 |
| Aug 19, 2025 | 554.40 | 560.40 | 554.20 | 556.70 | 556.70 | 0.34% | 5,237 |
| Aug 18, 2025 | 556.00 | 556.00 | 552.40 | 554.80 | 554.80 | 0.20% | 21,880 |
| Aug 15, 2025 | 552.80 | 555.40 | 551.60 | 553.67 | 553.67 | 0.52% | 1,122 |
| Aug 14, 2025 | 550.20 | 552.60 | 549.60 | 550.78 | 550.78 | 0.36% | 11,015 |
| Aug 13, 2025 | 546.80 | 551.00 | 546.57 | 548.80 | 548.80 | 1.13% | 112,378 |
| Aug 12, 2025 | 543.80 | 547.00 | 539.60 | 542.68 | 542.68 | 0.04% | 112,352 |
| Aug 11, 2025 | 544.60 | 546.00 | 539.00 | 542.48 | 542.48 | -0.85% | 11,617 |
| Aug 8, 2025 | 550.80 | 554.00 | 543.60 | 547.11 | 547.11 | 0.11% | 12,144 |
| Aug 7, 2025 | 541.20 | 550.40 | 541.20 | 546.52 | 546.52 | -0.34% | 15,320 |
| Aug 6, 2025 | 557.60 | 557.80 | 543.60 | 548.40 | 548.40 | -2.25% | 88,466 |
| Aug 5, 2025 | 567.40 | 568.00 | 556.00 | 561.03 | 561.03 | -0.40% | 11,504 |
| Aug 4, 2025 | 558.00 | 568.00 | 557.40 | 563.29 | 563.29 | -2.62% | 13,272 |
| Jul 31, 2025 | 580.60 | 584.20 | 572.00 | 578.46 | 578.46 | 0.25% | 8,523 |
| Jul 30, 2025 | 580.00 | 582.00 | 573.80 | 577.01 | 577.01 | -0.06% | 7,404 |
| Jul 29, 2025 | 569.00 | 585.80 | 566.90 | 577.33 | 577.33 | 1.57% | 32,992 |
| Jul 28, 2025 | 570.40 | 573.80 | 563.40 | 568.40 | 568.40 | -0.36% | 10,839 |
| Jul 25, 2025 | 569.20 | 576.20 | 565.40 | 570.47 | 570.47 | 0.39% | 6,525 |
| Jul 24, 2025 | 579.00 | 581.00 | 558.40 | 568.27 | 568.27 | -2.96% | 11,199 |
| Jul 23, 2025 | 588.80 | 594.80 | 566.00 | 585.62 | 585.62 | 5.38% | 29,147 |
| Jul 22, 2025 | 559.20 | 560.40 | 551.40 | 555.71 | 555.71 | -2.58% | 10,650 |
| Jul 21, 2025 | 568.80 | 570.60 | 560.00 | 570.40 | 570.40 | 0.11% | 17,614 |
| Jul 18, 2025 | 572.80 | 575.40 | 565.84 | 569.80 | 569.80 | -0.04% | 9,294 |
| Jul 17, 2025 | 572.80 | 572.80 | 567.80 | 570.00 | 570.00 | 0.04% | 6,534 |
| Jul 16, 2025 | 560.00 | 571.00 | 560.00 | 569.80 | 569.80 | 1.10% | 5,551 |
| Jul 15, 2025 | 567.40 | 568.00 | 562.20 | 563.60 | 563.60 | 0.12% | 38,294 |
| Jul 14, 2025 | 559.40 | 566.60 | 558.80 | 562.94 | 562.94 | -0.15% | 8,304 |
| Jul 11, 2025 | 566.00 | 566.20 | 562.00 | 563.78 | 563.78 | -0.67% | 7,501 |
| Jul 10, 2025 | 567.00 | 569.40 | 561.60 | 567.60 | 567.60 | 1.00% | 21,640 |
| Jul 9, 2025 | 556.40 | 572.30 | 555.40 | 562.00 | 562.00 | 1.10% | 40,033 |
| Jul 8, 2025 | 558.80 | 558.80 | 549.80 | 555.88 | 555.88 | -0.43% | 5,994 |
| Jul 7, 2025 | 562.20 | 563.40 | 556.80 | 558.28 | 558.28 | -0.34% | 2,581 |
| Jul 4, 2025 | 554.00 | 564.30 | 551.10 | 560.20 | 560.20 | 0.73% | 3,947 |
| Jul 3, 2025 | 558.40 | 560.90 | 552.10 | 556.15 | 556.15 | -0.05% | 3,397 |
| Jul 2, 2025 | 563.60 | 566.20 | 553.60 | 556.40 | 556.40 | -1.14% | 40,454 |
| Jul 1, 2025 | 564.60 | 567.80 | 557.80 | 562.83 | 562.83 | -0.56% | 11,886 |
| Jun 30, 2025 | 567.80 | 571.00 | 563.80 | 566.00 | 566.00 | -0.70% | 5,222 |
| Jun 27, 2025 | 567.40 | 573.60 | 566.60 | 569.98 | 569.98 | 0.68% | 11,615 |
| Jun 26, 2025 | 568.20 | 571.00 | 561.00 | 566.15 | 566.15 | -1.42% | 7,226 |
| Jun 25, 2025 | 570.80 | 577.80 | 563.80 | 574.29 | 574.29 | 0.48% | 12,853 |
| Jun 24, 2025 | 571.40 | 575.10 | 567.40 | 571.56 | 571.56 | 2.03% | 6,550 |
| Jun 23, 2025 | 559.60 | 578.60 | 553.40 | 560.20 | 560.20 | -0.21% | 10,752 |
| Jun 20, 2025 | 558.00 | 564.00 | 557.60 | 561.35 | 561.35 | 0.67% | 56,848 |
| Jun 19, 2025 | 554.60 | 561.31 | 553.00 | 557.64 | 557.64 | -0.74% | 5,298 |