Lonza Group AG (LON:0QNO)
London · Delayed Price · Currency is GBP · Price in CHF 586.62
-0.88 (-0.15%)
Sep 3, 2026, 5:05 PM GMT
LON:0QNO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 578.60 | 591.60 | 576.80 | 584.20 | 584.20 | 1.53% | 22,508 |
| 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 |
| Aug 4, 2026 | 562.00 | 565.00 | 556.29 | 556.40 | 556.40 | -0.73% | 18,104 |
| Aug 3, 2026 | 565.10 | 570.00 | 560.20 | 560.48 | 560.48 | -0.73% | 14,843 |
| Jul 31, 2026 | 575.60 | 576.20 | 562.18 | 564.59 | 564.59 | -0.96% | 23,715 |
| Jul 30, 2026 | 570.40 | 580.20 | 568.90 | 570.09 | 570.09 | -0.12% | 42,487 |
| Jul 29, 2026 | 560.00 | 574.80 | 557.80 | 570.79 | 570.79 | 2.12% | 342,037 |
| Jul 28, 2026 | 560.00 | 567.50 | 557.00 | 558.92 | 558.92 | 0.45% | 30,792 |
| Jul 27, 2026 | 552.00 | 559.40 | 547.60 | 556.40 | 556.40 | 1.53% | 23,513 |
| Jul 24, 2026 | 545.00 | 550.40 | 544.60 | 548.01 | 548.01 | 0.85% | 17,507 |
| Jul 23, 2026 | 540.60 | 548.40 | 534.60 | 543.41 | 543.41 | 1.31% | 68,164 |
| Jul 22, 2026 | 547.00 | 554.00 | 527.20 | 536.40 | 536.40 | -4.60% | 25,310 |
| Jul 21, 2026 | 558.00 | 569.60 | 554.60 | 562.26 | 562.26 | -0.51% | 150,354 |
| Jul 20, 2026 | 564.40 | 569.08 | 562.80 | 565.11 | 565.11 | -1.45% | 73,766 |
| Jul 17, 2026 | 576.40 | 577.80 | 565.40 | 573.40 | 573.40 | -0.93% | 10,338 |
| Jul 16, 2026 | 578.00 | 578.80 | 569.40 | 578.80 | 578.80 | -0.32% | 41,662 |
| Jul 15, 2026 | 581.50 | 583.40 | 576.80 | 580.67 | 580.67 | -0.37% | 13,767 |
| Jul 14, 2026 | 585.00 | 586.20 | 577.20 | 582.80 | 582.80 | -0.89% | 84,490 |
| Jul 13, 2026 | 583.00 | 588.60 | 582.00 | 588.01 | 588.01 | 0.24% | 6,398 |
| Jul 10, 2026 | 585.60 | 591.00 | 573.20 | 586.58 | 586.58 | 0.70% | 10,425 |
| Jul 9, 2026 | 573.00 | 583.50 | 570.00 | 582.51 | 582.51 | 1.74% | 8,383 |
| Jul 8, 2026 | 573.00 | 584.80 | 566.20 | 572.57 | 572.57 | -1.33% | 30,749 |
| Jul 7, 2026 | 583.20 | 585.00 | 574.31 | 580.30 | 580.30 | -0.10% | 70,220 |
| Jul 6, 2026 | 577.00 | 587.63 | 565.60 | 580.86 | 580.86 | 1.99% | 75,049 |
| Jul 3, 2026 | 564.00 | 574.32 | 562.80 | 569.50 | 569.50 | 0.55% | 112,432 |
| Jul 2, 2026 | 551.40 | 568.20 | 551.40 | 566.39 | 566.39 | 1.56% | 12,384 |
| Jul 1, 2026 | 550.00 | 562.60 | 548.20 | 557.68 | 557.68 | 2.15% | 73,504 |
| Jun 30, 2026 | 540.20 | 548.50 | 540.20 | 545.96 | 545.96 | 1.79% | 30,141 |
| Jun 29, 2026 | 534.60 | 539.80 | 533.00 | 536.37 | 536.37 | 0.31% | 45,115 |
| Jun 26, 2026 | 539.60 | 539.60 | 531.20 | 534.70 | 534.70 | -0.43% | 43,546 |
| Jun 25, 2026 | 530.00 | 541.00 | 528.80 | 537.03 | 537.03 | 1.90% | 33,255 |