Lonza Group AG (LON:0QNO)
London · Delayed Price · Currency is GBP · Price in CHF 566.40
-7.80 (-1.36%)
Oct 13, 2026, 4:31 PM GMT
LON:0QNO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 570.00 | 577.60 | 566.20 | 566.40 | 566.40 | -1.36% | 42,693 |
| Oct 12, 2026 | 573.40 | 576.80 | 570.80 | 574.20 | 574.20 | 0.58% | 13,582 |
| Oct 9, 2026 | 570.20 | 575.40 | 568.60 | 570.90 | 570.90 | 0.05% | 7,155 |
| Oct 8, 2026 | 570.00 | 570.80 | 563.40 | 570.60 | 570.60 | -0.87% | 98,850 |
| Oct 7, 2026 | 575.20 | 579.80 | 571.20 | 575.60 | 575.60 | -2.19% | 4,841 |
| Oct 6, 2026 | 579.20 | 591.00 | 575.10 | 588.50 | 588.50 | 2.45% | 7,771 |
| Oct 5, 2026 | 565.40 | 577.00 | 565.00 | 574.40 | 574.40 | 1.48% | 4,630 |
| Oct 2, 2026 | 557.60 | 570.00 | 554.90 | 566.00 | 566.00 | 0.89% | 6,247 |
| Oct 1, 2026 | 570.80 | 575.20 | 560.00 | 561.00 | 561.00 | -2.47% | 20,042 |
| Sep 30, 2026 | 588.00 | 588.80 | 575.20 | 575.20 | 575.20 | -1.24% | 7,627 |
| Sep 29, 2026 | 585.20 | 587.30 | 579.00 | 582.40 | 582.40 | -0.07% | 6,027 |
| Sep 28, 2026 | 574.00 | 583.20 | 572.00 | 582.80 | 582.80 | 2.50% | 7,886 |
| Sep 25, 2026 | 572.20 | 574.00 | 562.20 | 568.60 | 568.60 | -0.25% | 3,508 |
| Sep 24, 2026 | 560.40 | 573.40 | 559.00 | 570.00 | 570.00 | 1.51% | 27,679 |
| Sep 23, 2026 | 561.40 | 564.80 | 560.40 | 561.50 | 561.50 | -0.19% | 11,890 |
| Sep 22, 2026 | 549.60 | 563.80 | 549.60 | 562.56 | 562.56 | 2.27% | 5,200 |
| Sep 21, 2026 | 548.00 | 551.70 | 537.60 | 550.10 | 550.10 | 0.82% | 13,327 |
| Sep 18, 2026 | 544.60 | 551.00 | 543.81 | 545.60 | 545.60 | 0.84% | 17,233 |
| Sep 17, 2026 | 540.80 | 546.90 | 537.60 | 541.03 | 541.03 | 0.51% | 41,411 |
| Sep 16, 2026 | 537.20 | 541.30 | 534.70 | 538.29 | 538.29 | 1.30% | 47,388 |
| Sep 15, 2026 | 534.00 | 537.20 | 526.80 | 531.41 | 531.41 | -1.47% | 7,118 |
| Sep 14, 2026 | 537.20 | 540.60 | 521.20 | 539.32 | 539.32 | 1.55% | 12,304 |
| Sep 11, 2026 | 536.00 | 538.80 | 530.40 | 531.09 | 531.09 | -2.06% | 12,764 |
| Sep 10, 2026 | 539.20 | 543.80 | 534.89 | 542.27 | 542.27 | 0.81% | 27,350 |
| Sep 9, 2026 | 552.80 | 553.40 | 534.00 | 537.92 | 537.92 | -3.25% | 23,583 |
| Sep 8, 2026 | 559.30 | 564.50 | 554.20 | 556.00 | 556.00 | -1.03% | 20,089 |
| Sep 7, 2026 | 564.60 | 565.00 | 556.20 | 561.81 | 561.81 | -2.94% | 57,468 |
| Sep 4, 2026 | 583.80 | 584.60 | 567.09 | 578.85 | 578.85 | -0.52% | 45,920 |
| Sep 3, 2026 | 584.30 | 588.40 | 577.30 | 581.85 | 581.85 | -0.96% | 22,103 |
| Sep 2, 2026 | 578.60 | 591.60 | 576.80 | 587.50 | 587.50 | 2.11% | 28,832 |
| Sep 1, 2026 | 577.00 | 579.60 | 572.30 | 575.38 | 575.38 | -0.47% | 26,827 |
| Aug 31, 2026 | 582.00 | 584.00 | 576.00 | 578.11 | 578.11 | -1.42% | 13,682 |
| Aug 28, 2026 | 589.10 | 590.20 | 583.60 | 586.41 | 586.41 | -0.06% | 17,427 |
| Aug 27, 2026 | 587.40 | 590.00 | 584.00 | 586.74 | 586.74 | -0.16% | 41,837 |
| Aug 26, 2026 | 591.80 | 594.20 | 586.90 | 587.71 | 587.71 | -1.01% | 9,270 |
| Aug 25, 2026 | 592.00 | 597.60 | 590.40 | 593.71 | 593.71 | 1.13% | 6,968 |
| Aug 24, 2026 | 591.80 | 592.00 | 585.00 | 587.07 | 587.07 | -0.87% | 70,698 |
| Aug 21, 2026 | 585.40 | 593.60 | 581.84 | 592.20 | 592.20 | 1.24% | 41,203 |
| Aug 20, 2026 | 582.00 | 588.20 | 579.60 | 584.94 | 584.94 | 0.97% | 9,338 |
| Aug 19, 2026 | 560.80 | 582.00 | 560.20 | 579.32 | 579.32 | 2.41% | 42,474 |
| Aug 18, 2026 | 566.00 | 567.80 | 563.80 | 565.69 | 565.69 | -0.14% | 11,102 |
| Aug 17, 2026 | 562.00 | 568.00 | 559.60 | 566.46 | 566.46 | 0.31% | 13,297 |
| Aug 14, 2026 | 574.60 | 574.60 | 557.00 | 564.71 | 564.71 | -1.34% | 376,069 |
| Aug 13, 2026 | 569.00 | 576.60 | 565.40 | 572.40 | 572.40 | 1.09% | 821,555 |
| Aug 12, 2026 | 575.00 | 575.00 | 561.70 | 566.26 | 566.26 | -1.57% | 411,907 |
| Aug 11, 2026 | 577.20 | 580.40 | 573.40 | 575.29 | 575.29 | 0.03% | 13,788 |
| Aug 10, 2026 | 574.80 | 579.64 | 572.40 | 575.09 | 575.09 | 0.53% | 86,572 |
| Aug 7, 2026 | 566.80 | 579.00 | 566.20 | 572.09 | 572.09 | 0.98% | 14,050 |
| Aug 6, 2026 | 568.00 | 569.00 | 564.00 | 566.52 | 566.52 | 0.91% | 16,318 |
| Aug 5, 2026 | 559.20 | 562.60 | 552.80 | 561.40 | 561.40 | 0.90% | 11,470 |