Lonza Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	12.07	12.07	12.07	12.07	-	3.52%	1
Nov 3, 2026	11.66	11.66	11.66	11.66	-	0.52%	1
Nov 2, 2026	11.67	11.67	11.60	11.60	-	0.43%	2
Oct 30, 2026	11.55	11.55	11.55	11.55	-	2.03%	1
Oct 28, 2026	11.32	11.32	11.32	11.32	-	-0.18%	1
Oct 27, 2026	11.34	11.34	11.34	11.34	-	0.18%	1
Oct 26, 2026	11.32	11.32	11.32	11.32	-	-0.09%	1
Oct 23, 2026	11.37	11.37	11.33	11.33	-	0.53%	2
Oct 22, 2026	11.27	11.27	11.27	11.27	-	-2.00%	1
Oct 21, 2026	11.09	11.50	11.09	11.50	-	2.22%	1
Oct 20, 2026	11.11	11.25	11.11	11.25	-	2.27%	104
Oct 19, 2026	10.86	11.00	10.86	11.00	-	2.33%	3
Oct 16, 2026	10.75	10.75	10.75	10.75	-	-4.19%	2
Oct 15, 2026	10.84	11.22	10.84	11.22	-	7.06%	4
Sep 2, 2026	10.48	10.48	10.48	10.48	-	-0.19%	20
Aug 20, 2026	10.50	10.50	10.50	10.50	-	1.94%	52
Aug 13, 2026	10.26	10.30	10.26	10.30	-	1.68%	52
Jul 28, 2026	10.07	10.13	10.02	10.13	-	-2.60%	1,500
Jul 3, 2026	10.33	10.40	10.33	10.40	-	19.27%	100
May 25, 2026	8.72	8.72	8.72	8.72	-	-	-
May 21, 2026	8.72	8.72	8.72	8.72	-	-	-
May 20, 2026	8.72	8.72	8.72	8.72	-	-	-
May 19, 2026	8.72	8.72	8.72	8.72	-	-	-
May 15, 2026	8.72	8.72	8.72	8.72	-	-	-
May 14, 2026	8.72	8.72	8.72	8.72	-	-	-
May 13, 2026	8.72	8.72	8.72	8.72	-	-	-
May 12, 2026	8.72	8.72	8.72	8.72	-	-	-
May 11, 2026	8.72	8.72	8.72	8.72	-	-	-
May 8, 2026	8.72	8.72	8.72	8.72	-	-	-
May 7, 2026	8.72	8.72	8.72	8.72	-	-	-
May 6, 2026	8.72	8.72	8.72	8.72	-	-	-
May 5, 2026	8.72	8.72	8.72	8.72	-	-	-