Lonza Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	64.81	65.00	64.66	64.77	64.77	-0.64%	22,754
Feb 20, 2025	64.23	65.24	64.23	65.19	65.19	1.84%	48,747
Feb 19, 2025	64.19	64.25	63.89	64.01	64.01	-1.37%	23,107
Feb 18, 2025	65.09	65.09	64.68	64.90	64.90	-2.06%	17,916
Feb 14, 2025	65.99	66.33	65.62	66.27	66.27	0.45%	13,986
Feb 13, 2025	65.64	66.14	65.60	65.97	65.97	0.12%	22,315
Feb 12, 2025	64.87	66.09	64.86	65.89	65.89	-1.21%	29,105
Feb 11, 2025	66.49	66.88	66.20	66.70	66.70	0.36%	11,517
Feb 10, 2025	66.76	66.84	66.35	66.46	66.46	0.38%	16,613
Feb 7, 2025	66.78	66.97	66.11	66.21	66.21	-1.85%	28,220
Feb 6, 2025	67.66	67.80	67.34	67.46	67.46	-1.09%	28,652
Feb 5, 2025	67.62	68.29	67.58	68.20	68.20	1.88%	41,773
Feb 4, 2025	67.26	67.27	66.49	66.94	66.94	2.34%	33,104
Feb 3, 2025	65.01	65.63	65.01	65.41	65.41	3.15%	34,327
Jan 31, 2025	63.62	64.13	63.38	63.41	63.41	-2.89%	235,395
Jan 30, 2025	65.06	65.64	64.79	65.30	65.30	2.64%	36,832
Jan 29, 2025	63.09	64.18	62.04	63.62	63.62	-3.56%	32,500
Jan 28, 2025	66.32	66.32	65.53	65.97	65.97	1.32%	46,139
Jan 27, 2025	65.24	65.55	64.87	65.11	65.11	-0.08%	145,435
Jan 24, 2025	64.69	65.33	64.69	65.16	65.16	1.09%	64,802
Jan 23, 2025	64.44	64.46	63.92	64.46	64.46	0.88%	26,730
Jan 22, 2025	63.53	64.10	63.50	63.90	63.90	1.28%	38,383
Jan 21, 2025	62.38	63.13	62.31	63.09	63.09	3.93%	112,212
Jan 17, 2025	60.64	60.91	60.47	60.71	60.71	1.18%	632,489
Jan 16, 2025	59.56	60.35	59.41	60.00	60.00	0.81%	126,062
Jan 15, 2025	59.76	59.90	59.36	59.52	59.52	1.12%	94,677
Jan 14, 2025	58.82	59.04	58.64	58.86	58.86	-1.19%	46,645
Jan 13, 2025	58.94	59.57	58.93	59.57	59.57	-1.46%	61,827
Jan 10, 2025	60.56	60.62	60.14	60.46	60.46	-1.43%	42,252
Jan 8, 2025	60.75	61.33	60.75	61.33	61.33	0.71%	31,594
Jan 7, 2025	61.23	61.43	60.50	60.90	60.90	2.30%	37,994
Jan 6, 2025	59.36	60.08	59.25	59.53	59.53	1.09%	57,329
Jan 3, 2025	58.68	58.96	58.53	58.89	58.89	0.36%	47,769
Jan 2, 2025	58.96	58.96	58.19	58.68	58.68	-0.17%	30,030
Dec 31, 2024	59.27	59.29	58.59	58.78	58.78	-0.91%	36,942
Dec 30, 2024	58.60	59.38	58.41	59.32	59.32	-0.35%	38,573
Dec 27, 2024	59.55	59.76	59.31	59.53	59.53	-0.76%	42,637
Dec 26, 2024	58.53	60.04	58.53	59.99	59.99	0.60%	22,978
Dec 24, 2024	58.23	60.06	57.04	59.63	59.63	0.39%	23,588
Dec 23, 2024	59.42	59.54	58.57	59.40	59.40	0.10%	56,377
Dec 20, 2024	58.75	59.74	58.63	59.34	59.34	1.34%	46,242
Dec 19, 2024	58.91	58.96	58.51	58.56	58.56	-0.84%	75,625
Dec 18, 2024	60.49	60.82	59.01	59.05	59.05	-2.25%	56,293
Dec 17, 2024	60.65	60.83	60.31	60.41	60.41	-0.71%	30,061
Dec 16, 2024	60.39	61.15	60.39	60.84	60.84	2.01%	59,836
Dec 13, 2024	60.25	60.25	59.50	59.64	59.64	-2.37%	35,027
Dec 12, 2024	61.93	62.02	61.09	61.09	61.09	3.58%	26,841
Dec 11, 2024	59.04	59.48	58.71	58.98	58.98	0.01%	24,121
Dec 10, 2024	59.60	59.68	58.71	58.98	58.98	0.30%	31,536
Dec 9, 2024	59.04	59.44	58.80	58.80	58.80	-0.74%	32,357
Dec 6, 2024	59.24	59.63	59.16	59.24	59.24	0.66%	37,227
Dec 5, 2024	58.93	59.22	58.69	58.85	58.85	-1.36%	30,080
Dec 4, 2024	59.03	59.87	58.94	59.66	59.66	1.02%	31,111
Dec 3, 2024	58.85	59.29	58.46	59.06	59.06	-0.89%	56,468
Dec 2, 2024	59.16	59.70	58.98	59.59	59.59	-0.48%	74,177
Nov 29, 2024	58.94	59.88	58.92	59.88	59.88	2.38%	15,199
Nov 27, 2024	60.62	60.69	57.69	58.49	58.49	-2.13%	27,465
Nov 26, 2024	59.97	59.97	59.60	59.76	59.76	0.72%	31,309
Nov 25, 2024	59.35	59.61	58.99	59.33	59.33	1.63%	117,296
Nov 22, 2024	58.54	58.90	58.18	58.38	58.38	-0.48%	322,236
Nov 21, 2024	58.71	59.18	58.56	58.66	58.66	0.12%	619,091
Nov 20, 2024	58.50	58.65	58.18	58.59	58.59	0.46%	32,956
Nov 19, 2024	58.09	58.39	57.77	58.32	58.32	1.82%	53,261
Nov 18, 2024	57.16	57.64	57.16	57.28	57.28	-0.43%	108,889
Nov 15, 2024	59.30	59.30	57.46	57.53	57.53	-7.61%	130,145
Nov 14, 2024	62.71	63.13	62.27	62.27	62.27	-0.99%	23,028
Nov 13, 2024	63.03	63.14	62.57	62.89	62.89	-0.66%	62,200
Nov 12, 2024	64.23	64.36	63.04	63.31	63.31	0.99%	26,569
Nov 11, 2024	63.04	63.04	62.52	62.69	62.69	-0.32%	33,589
Nov 8, 2024	63.04	63.06	62.52	62.89	62.89	0.27%	29,145
Nov 7, 2024	62.79	63.08	62.40	62.72	62.72	2.18%	106,807
Nov 6, 2024	62.12	62.12	61.10	61.38	61.38	-2.66%	78,480
Nov 5, 2024	62.98	63.09	62.44	63.06	63.06	0.40%	74,686
Nov 4, 2024	62.74	63.09	62.59	62.81	62.81	-0.29%	59,385
Nov 1, 2024	63.36	63.39	62.85	62.99	62.99	2.14%	23,970
Oct 31, 2024	61.49	61.91	61.44	61.67	61.67	-0.27%	23,835
Oct 30, 2024	61.52	62.26	61.46	61.84	61.84	-1.12%	29,069
Oct 29, 2024	62.42	62.84	62.38	62.54	62.54	-1.60%	15,981
Oct 28, 2024	64.12	64.20	63.37	63.56	63.56	-0.56%	27,072
Oct 25, 2024	63.95	64.20	63.85	63.92	63.92	-0.31%	188,415
Oct 24, 2024	64.73	65.12	63.79	64.12	64.12	2.99%	39,694
Oct 23, 2024	62.75	62.94	61.99	62.26	62.26	-0.25%	191,692
Oct 22, 2024	62.44	62.55	62.15	62.42	62.42	-0.22%	87,199
Oct 21, 2024	62.69	62.72	62.55	62.55	62.55	-2.04%	13,413
Oct 18, 2024	63.50	63.96	63.44	63.85	63.85	0.55%	43,050
Oct 17, 2024	63.06	63.72	63.06	63.50	63.50	2.57%	33,415
Oct 16, 2024	62.56	62.65	61.82	61.91	61.91	-0.21%	28,540
Oct 15, 2024	63.00	63.00	62.04	62.04	62.04	-1.37%	12,369
Oct 14, 2024	62.16	62.90	62.16	62.90	62.90	2.49%	12,911
Oct 11, 2024	61.70	61.84	61.01	61.37	61.37	0.99%	29,355
Oct 10, 2024	60.84	60.84	60.58	60.77	60.77	-1.67%	14,637
Oct 9, 2024	61.69	61.89	61.46	61.80	61.80	0.44%	18,224
Oct 8, 2024	61.40	61.83	61.40	61.53	61.53	0.27%	18,414
Oct 7, 2024	61.46	61.60	61.23	61.37	61.37	-0.19%	24,820
Oct 4, 2024	61.32	61.48	60.90	61.48	61.48	-1.46%	13,883
Oct 3, 2024	62.72	62.72	62.23	62.39	62.39	-0.08%	21,037
Oct 2, 2024	62.23	62.76	62.23	62.44	62.44	-1.44%	18,020
Oct 1, 2024	64.13	64.13	62.96	63.35	63.35	0.28%	19,241
Sep 30, 2024	63.78	63.78	62.94	63.17	63.17	-0.88%	25,865
Sep 27, 2024	63.79	64.02	63.46	63.73	63.73	-0.41%	52,088