Lonza Group AG (LON:0QNO)
London · Delayed Price · Currency is GBP · Price in CHF 482.90
-5.80 (-1.19%)
Apr 28, 2026, 5:10 PM GMT
LON:0QNO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 485.40 | 493.81 | 479.80 | 488.70 | 488.70 | 1.42% | 111,631 |
| Apr 24, 2026 | 489.20 | 499.10 | 479.50 | 481.88 | 481.88 | -3.70% | 59,023 |
| Apr 23, 2026 | 503.80 | 505.00 | 496.80 | 500.38 | 500.38 | -1.56% | 65,792 |
| Apr 22, 2026 | 513.80 | 513.80 | 502.60 | 508.30 | 508.30 | -0.91% | 42,764 |
| Apr 21, 2026 | 526.00 | 529.60 | 510.90 | 512.98 | 512.98 | -2.60% | 19,371 |
| Apr 20, 2026 | 540.00 | 540.00 | 525.80 | 526.67 | 526.67 | -1.00% | 52,223 |
| Apr 17, 2026 | 531.80 | 544.00 | 531.80 | 532.01 | 532.01 | 0.08% | 21,570 |
| Apr 16, 2026 | 535.00 | 538.00 | 531.60 | 531.60 | 531.60 | -0.49% | 34,234 |
| Apr 15, 2026 | 530.00 | 537.20 | 529.00 | 534.20 | 534.20 | 1.02% | 86,620 |
| Apr 14, 2026 | 517.00 | 530.20 | 516.60 | 528.82 | 528.82 | 2.46% | 115,151 |
| Apr 13, 2026 | 510.00 | 518.40 | 507.20 | 516.14 | 516.14 | 0.22% | 71,923 |
| Apr 10, 2026 | 506.00 | 518.80 | 503.80 | 515.01 | 515.01 | 1.84% | 62,796 |
| Apr 9, 2026 | 509.60 | 514.20 | 502.20 | 505.70 | 505.70 | -0.73% | 42,692 |
| Apr 8, 2026 | 517.60 | 525.00 | 508.60 | 509.44 | 509.44 | 1.05% | 21,801 |
| Apr 7, 2026 | 512.00 | 514.40 | 502.92 | 504.14 | 504.14 | -1.57% | 4,919 |
| Apr 2, 2026 | 509.00 | 516.70 | 499.40 | 512.20 | 512.20 | -0.33% | 26,519 |
| Apr 1, 2026 | 514.20 | 517.20 | 510.40 | 513.90 | 513.90 | 1.82% | 65,261 |
| Mar 31, 2026 | 497.30 | 509.20 | 497.30 | 504.70 | 504.70 | 1.28% | 13,961 |
| Mar 30, 2026 | 491.60 | 501.20 | 489.90 | 498.33 | 498.33 | 1.72% | 22,230 |
| Mar 27, 2026 | 492.10 | 495.00 | 486.45 | 489.90 | 489.90 | -0.86% | 227,145 |
| 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 |