Lonza Group AG (LON:0QNO)
London · Delayed Price · Currency is GBP · Price in CHF 490.69
-3.44 (-0.70%)
At close: Mar 27, 2026
LON:0QNO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 492.10 | 495.00 | 490.40 | 492.70 | - | -0.29% | 82,783 |
| Mar 26, 2026 | 486.00 | 496.90 | 482.70 | 494.13 | 494.13 | 1.25% | 82,786 |
| Mar 25, 2026 | 481.40 | 489.30 | 480.20 | 488.01 | 488.01 | 2.10% | 21,130 |
| Mar 24, 2026 | 467.40 | 480.90 | 467.00 | 477.97 | 477.97 | 2.28% | 153,356 |
| Mar 23, 2026 | 459.45 | 475.70 | 455.10 | 467.33 | 467.33 | -0.11% | 42,095 |
| Mar 20, 2026 | 479.80 | 479.80 | 466.68 | 467.85 | 467.85 | -1.94% | 55,628 |
| Mar 19, 2026 | 479.00 | 479.00 | 471.80 | 477.10 | 477.10 | -2.07% | 25,731 |
| Mar 18, 2026 | 490.00 | 490.00 | 477.90 | 487.18 | 487.18 | 1.50% | 40,784 |
| Mar 17, 2026 | 482.30 | 488.35 | 477.80 | 480.00 | 480.00 | -0.64% | 144,639 |
| Mar 16, 2026 | 481.00 | 485.10 | 477.50 | 483.11 | 483.11 | 0.35% | 436,143 |
| Mar 13, 2026 | 486.00 | 486.00 | 478.80 | 481.45 | 481.44 | -1.36% | 7,838 |
| Mar 12, 2026 | 488.10 | 495.00 | 482.60 | 488.08 | 488.08 | -0.39% | 49,168 |
| Mar 11, 2026 | 490.70 | 494.10 | 487.70 | 490.00 | 490.00 | -2.66% | 273,304 |
| Mar 10, 2026 | 508.60 | 510.00 | 496.40 | 503.40 | 503.40 | 1.77% | 301,583 |
| Mar 9, 2026 | 499.95 | 504.00 | 486.00 | 494.64 | 494.64 | -1.96% | 120,535 |
| Mar 6, 2026 | 514.60 | 516.80 | 504.10 | 504.55 | 504.55 | -1.93% | 90,239 |
| Mar 5, 2026 | 522.40 | 526.20 | 514.50 | 514.50 | 514.50 | -2.03% | 55,264 |
| Mar 4, 2026 | 524.00 | 530.00 | 520.00 | 525.17 | 525.17 | 1.36% | 10,729 |
| 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 |