Lonza Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	72.45	72.73	70.16	70.50	70.50	-3.11%	54,191
Jan 27, 2026	71.73	72.82	71.73	72.76	72.76	2.64%	51,052
Jan 26, 2026	70.08	71.20	69.89	70.89	70.89	-0.37%	22,817
Jan 23, 2026	69.47	71.15	69.27	71.15	71.15	1.57%	66,671
Jan 22, 2026	70.52	70.75	70.05	70.05	70.05	-0.95%	351,863
Jan 21, 2026	69.95	70.75	69.73	70.72	70.72	3.41%	93,064
Jan 20, 2026	68.42	68.88	68.22	68.39	68.39	-1.79%	110,827
Jan 16, 2026	69.99	69.99	69.42	69.64	69.64	-0.53%	46,289
Jan 15, 2026	70.66	70.66	69.62	70.01	70.01	0.36%	44,130
Jan 14, 2026	70.41	70.44	69.56	69.76	69.76	-0.51%	30,193
Jan 13, 2026	70.79	70.79	69.90	70.12	70.12	-1.00%	30,230
Jan 12, 2026	70.99	71.27	70.66	70.83	70.83	2.13%	38,343
Jan 9, 2026	69.54	69.64	68.93	69.35	69.35	0.46%	42,999
Jan 8, 2026	68.57	69.18	68.49	69.03	69.03	0.04%	32,216
Jan 7, 2026	68.25	69.16	68.04	69.00	69.00	1.92%	27,974
Jan 6, 2026	67.54	68.08	67.42	67.70	67.70	-0.22%	30,009
Jan 5, 2026	66.35	67.85	66.35	67.85	67.85	-0.12%	52,801
Jan 2, 2026	67.00	68.34	67.00	67.93	67.93	1.10%	63,100
Dec 31, 2025	67.82	67.82	67.19	67.19	67.19	-0.59%	13,368
Dec 30, 2025	67.85	68.12	66.66	67.59	67.59	-0.03%	34,420
Dec 29, 2025	67.78	68.17	67.41	67.61	67.61	0.04%	60,066
Dec 26, 2025	67.70	67.73	67.35	67.58	67.58	0.40%	26,830
Dec 24, 2025	67.66	67.95	67.02	67.31	67.31	-0.25%	18,799
Dec 23, 2025	67.49	67.72	67.22	67.48	67.48	0.58%	43,581
Dec 22, 2025	66.73	67.30	66.69	67.09	67.09	0.60%	63,986
Dec 19, 2025	67.08	67.14	66.65	66.69	66.69	0.32%	72,032
Dec 18, 2025	66.33	66.97	66.33	66.48	66.48	1.59%	132,388
Dec 17, 2025	65.12	65.98	65.12	65.44	65.44	0.31%	34,291
Dec 16, 2025	65.56	65.56	65.02	65.24	65.24	-0.81%	42,297
Dec 15, 2025	65.61	65.86	65.08	65.77	65.77	1.73%	54,411
Dec 12, 2025	64.94	65.12	64.61	64.65	64.65	-1.81%	53,134
Dec 11, 2025	65.17	66.27	65.17	65.84	65.84	-1.85%	297,950
Dec 10, 2025	66.50	67.43	66.45	67.08	67.08	-	327,213
Dec 9, 2025	67.17	67.43	66.86	67.08	67.08	-1.09%	57,171
Dec 8, 2025	68.00	68.15	67.70	67.82	67.82	0.44%	65,343
Dec 5, 2025	67.96	67.96	67.39	67.52	67.52	-0.90%	46,316
Dec 4, 2025	69.20	69.20	67.99	68.13	68.13	-1.75%	39,956
Dec 3, 2025	68.68	69.36	68.68	69.34	69.34	0.36%	33,314
Dec 2, 2025	68.52	69.10	68.38	69.09	69.09	0.63%	151,747
Dec 1, 2025	69.57	69.63	68.66	68.66	68.66	0.19%	43,009
Nov 28, 2025	67.96	68.55	67.87	68.53	68.53	2.19%	16,771
Nov 26, 2025	66.98	67.35	66.98	67.06	67.06	0.19%	34,909
Nov 25, 2025	66.24	66.93	66.11	66.93	66.93	1.73%	172,142
Nov 24, 2025	66.18	66.34	65.76	65.79	65.79	-0.41%	329,525
Nov 21, 2025	65.97	66.48	65.90	66.06	66.06	1.55%	451,185
Nov 20, 2025	65.86	66.07	65.03	65.05	65.05	-1.68%	141,551
Nov 19, 2025	66.29	66.35	65.50	66.16	66.16	-0.54%	38,526
Nov 18, 2025	66.09	66.74	65.73	66.52	66.52	-1.16%	38,406
Nov 17, 2025	67.68	67.97	67.17	67.30	67.30	-1.98%	76,001
Nov 14, 2025	67.49	69.69	67.49	68.66	68.66	-0.94%	57,573