Lonza Group AG (SWX:LONN)
Switzerland · Delayed Price · Currency is CHF 545.40
-12.20 (-2.19%)
Aug 6, 2025, 5:31 PM CET
Lonza Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 557.60 | 558.80 | 543.20 | 545.40 | 545.40 | -2.19% | 144,749 |
| Aug 5, 2025 | 567.80 | 568.60 | 556.00 | 557.60 | 557.60 | -1.41% | 126,678 |
| Aug 4, 2025 | 558.40 | 567.80 | 555.60 | 565.60 | 565.60 | -1.12% | 189,102 |
| Jul 31, 2025 | 580.00 | 584.00 | 572.00 | 572.00 | 572.00 | -0.38% | 133,604 |
| Jul 30, 2025 | 580.60 | 582.00 | 573.60 | 574.20 | 574.20 | -1.03% | 82,784 |
| Jul 29, 2025 | 569.20 | 585.80 | 567.00 | 580.20 | 580.20 | 2.65% | 147,842 |
| Jul 28, 2025 | 570.20 | 574.00 | 563.40 | 565.20 | 565.20 | -0.32% | 132,219 |
| Jul 25, 2025 | 568.60 | 576.80 | 564.60 | 567.00 | 567.00 | 0.11% | 105,031 |
| Jul 24, 2025 | 580.40 | 581.00 | 558.20 | 566.40 | 566.40 | -0.74% | 133,010 |
| Jul 23, 2025 | 589.00 | 594.80 | 566.00 | 570.60 | 570.60 | 2.81% | 310,752 |
| Jul 22, 2025 | 558.00 | 564.00 | 551.20 | 555.00 | 555.00 | -1.18% | 156,461 |
| Jul 21, 2025 | 568.00 | 570.80 | 560.00 | 561.60 | 561.60 | -1.44% | 96,253 |
| Jul 18, 2025 | 573.80 | 576.60 | 565.60 | 569.80 | 569.80 | -0.04% | 116,020 |
| Jul 17, 2025 | 572.40 | 572.40 | 567.00 | 570.00 | 570.00 | 0.04% | 105,315 |
| Jul 16, 2025 | 561.60 | 571.60 | 560.00 | 569.80 | 569.80 | 1.10% | 90,894 |
| Jul 15, 2025 | 566.60 | 568.00 | 562.20 | 563.60 | 563.60 | -0.18% | 63,376 |
| Jul 14, 2025 | 560.40 | 568.20 | 557.60 | 564.60 | 564.60 | 0.11% | 62,788 |
| Jul 11, 2025 | 566.00 | 567.20 | 562.00 | 564.00 | 564.00 | -0.95% | 77,536 |
| Jul 10, 2025 | 567.60 | 569.40 | 561.60 | 569.40 | 569.40 | 1.21% | 87,476 |
| Jul 9, 2025 | 556.60 | 572.80 | 554.40 | 562.60 | 562.60 | 1.26% | 147,057 |
| Jul 8, 2025 | 557.80 | 558.20 | 549.60 | 555.60 | 555.60 | -0.43% | 117,213 |
| Jul 7, 2025 | 562.20 | 563.40 | 556.60 | 558.00 | 558.00 | -0.39% | 72,284 |
| Jul 4, 2025 | 554.00 | 564.60 | 550.80 | 560.20 | 560.20 | 0.61% | 73,135 |
| Jul 3, 2025 | 558.60 | 561.80 | 552.00 | 556.80 | 556.80 | -0.36% | 107,830 |
| Jul 2, 2025 | 561.60 | 563.80 | 553.60 | 558.80 | 558.80 | -0.92% | 154,745 |
| Jul 1, 2025 | 562.40 | 567.80 | 557.80 | 564.00 | 564.00 | -0.18% | 100,977 |
| Jun 30, 2025 | 568.40 | 571.00 | 563.80 | 565.00 | 565.00 | -0.28% | 131,985 |
| Jun 27, 2025 | 567.60 | 573.80 | 566.60 | 566.60 | 566.60 | 0.60% | 107,156 |
| Jun 26, 2025 | 567.40 | 570.80 | 560.60 | 563.20 | 563.20 | -0.46% | 104,652 |
| Jun 25, 2025 | 571.00 | 578.40 | 564.20 | 565.80 | 565.80 | -0.74% | 99,721 |
| Jun 24, 2025 | 572.00 | 576.40 | 567.20 | 570.00 | 570.00 | 1.60% | 116,760 |
| Jun 23, 2025 | 553.60 | 566.20 | 553.00 | 561.00 | 561.00 | 0.14% | 121,923 |
| Jun 20, 2025 | 557.60 | 564.00 | 557.60 | 560.20 | 560.20 | 0.39% | 274,614 |
| Jun 19, 2025 | 557.20 | 561.60 | 553.00 | 558.00 | 558.00 | -0.29% | 69,322 |
| Jun 18, 2025 | 557.60 | 564.40 | 556.80 | 559.60 | 559.60 | -0.04% | 115,855 |
| Jun 17, 2025 | 563.00 | 567.40 | 559.60 | 559.80 | 559.80 | -1.27% | 87,673 |
| Jun 16, 2025 | 567.40 | 570.20 | 563.20 | 567.00 | 567.00 | -0.32% | 79,965 |
| Jun 13, 2025 | 576.80 | 582.60 | 568.80 | 568.80 | 568.80 | -2.50% | 199,500 |
| Jun 12, 2025 | 574.20 | 585.60 | 573.60 | 583.40 | 583.40 | 1.11% | 154,671 |
| Jun 11, 2025 | 578.00 | 581.60 | 576.40 | 577.00 | 577.00 | 0.07% | 213,552 |
| Jun 10, 2025 | 572.40 | 579.00 | 569.80 | 576.60 | 576.60 | 0.56% | 223,633 |
| Jun 6, 2025 | 562.00 | 573.40 | 559.20 | 573.40 | 573.40 | 2.10% | 108,380 |
| Jun 5, 2025 | 564.40 | 567.80 | 559.00 | 561.60 | 561.60 | -0.07% | 117,367 |
| Jun 4, 2025 | 564.60 | 565.20 | 559.00 | 562.00 | 562.00 | -0.43% | 96,810 |
| Jun 3, 2025 | 573.00 | 573.20 | 563.40 | 564.40 | 564.40 | -0.74% | 82,031 |
| Jun 2, 2025 | 569.00 | 572.00 | 563.20 | 568.60 | 568.60 | -0.11% | 87,222 |
| May 30, 2025 | 558.40 | 574.60 | 558.00 | 569.20 | 569.20 | 1.43% | 201,549 |
| May 28, 2025 | 564.00 | 564.80 | 558.80 | 561.20 | 561.20 | -1.06% | 86,205 |
| May 27, 2025 | 566.80 | 570.20 | 564.80 | 567.20 | 567.20 | -0.14% | 78,381 |
| May 26, 2025 | 565.20 | 569.20 | 564.80 | 568.00 | 568.00 | 1.43% | 83,624 |