Lonza Group AG (LON:0QNO)
London · Delayed Price · Currency is GBP · Price in CHF 559.61
+6.89 (1.25%)
Jan 22, 2026, 5:08 PM GMT
Lonza Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 544.40 | 557.40 | 542.60 | 553.49 | 553.49 | 1.82% | 21,895 |
| 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 |
| Dec 17, 2025 | 519.00 | 524.20 | 514.10 | 522.55 | 522.55 | 0.70% | 87,572 |
| Dec 16, 2025 | 524.00 | 524.00 | 518.60 | 518.92 | 518.92 | -0.40% | 33,482 |
| Dec 15, 2025 | 513.00 | 525.70 | 499.90 | 521.02 | 521.02 | 0.22% | 76,623 |
| Dec 12, 2025 | 525.80 | 525.80 | 514.80 | 519.87 | 519.86 | -1.14% | 37,127 |
| Dec 11, 2025 | 537.40 | 537.40 | 522.40 | 525.88 | 525.88 | -2.29% | 85,743 |
| Dec 10, 2025 | 538.00 | 541.40 | 533.80 | 538.20 | 538.20 | -0.64% | 11,641 |
| Dec 9, 2025 | 546.00 | 552.80 | 540.00 | 541.68 | 541.68 | -1.25% | 15,786 |
| Dec 8, 2025 | 547.60 | 550.40 | 543.20 | 548.52 | 548.52 | 0.15% | 6,922 |
| Dec 5, 2025 | 550.00 | 550.80 | 543.00 | 547.69 | 547.69 | -0.47% | 13,209 |
| Dec 4, 2025 | 553.20 | 557.20 | 547.40 | 550.26 | 550.26 | -0.03% | 39,085 |
| Dec 3, 2025 | 552.80 | 555.60 | 548.60 | 550.42 | 550.42 | -0.66% | 27,226 |
| Dec 2, 2025 | 553.20 | 555.00 | 547.40 | 554.08 | 554.08 | -0.18% | 8,929 |
| Dec 1, 2025 | 553.80 | 564.60 | 553.80 | 555.09 | 555.09 | 1.06% | 32,969 |
| Nov 28, 2025 | 544.30 | 551.20 | 542.20 | 549.28 | 549.28 | 0.72% | 48,130 |
| Nov 27, 2025 | 540.80 | 547.60 | 537.40 | 545.37 | 545.37 | 0.80% | 7,306 |
| Nov 26, 2025 | 542.00 | 543.60 | 537.20 | 541.03 | 541.03 | 0.43% | 100,437 |
| Nov 25, 2025 | 536.00 | 539.60 | 523.60 | 538.69 | 538.69 | 0.73% | 3,430 |
| Nov 24, 2025 | 537.00 | 540.20 | 529.00 | 534.80 | 534.80 | 0.10% | 55,254 |
| Nov 21, 2025 | 525.20 | 536.20 | 525.00 | 534.28 | 534.28 | 0.81% | 33,436 |
| Nov 20, 2025 | 532.80 | 534.40 | 527.52 | 530.00 | 530.00 | -0.46% | 27,672 |
| Nov 19, 2025 | 531.20 | 533.83 | 525.80 | 532.45 | 532.45 | 0.82% | 55,491 |
| Nov 18, 2025 | 532.20 | 533.20 | 524.60 | 528.10 | 528.10 | -2.35% | 17,592 |
| Nov 17, 2025 | 543.80 | 548.00 | 538.20 | 540.79 | 540.79 | -0.65% | 139,132 |
| Nov 14, 2025 | 546.40 | 550.60 | 540.80 | 544.33 | 544.33 | -1.59% | 2,802 |
| Nov 13, 2025 | 558.40 | 558.60 | 552.40 | 553.15 | 553.15 | -0.35% | 113,215 |
| Nov 12, 2025 | 558.00 | 559.60 | 553.60 | 555.10 | 555.10 | 0.41% | 73,672 |
| Nov 11, 2025 | 543.40 | 554.20 | 538.80 | 552.83 | 552.83 | 3.53% | 18,032 |
| Nov 10, 2025 | 531.20 | 537.30 | 530.00 | 534.00 | 534.00 | 0.68% | 18,250 |
| Nov 7, 2025 | 536.40 | 536.40 | 527.80 | 530.40 | 530.40 | -0.56% | 14,396 |
| Nov 6, 2025 | 539.60 | 542.40 | 531.58 | 533.37 | 533.37 | -0.65% | 33,645 |