Lonza Group AG (SWX:LONN)
Switzerland · Delayed Price · Currency is CHF 518.00
-6.60 (-1.26%)
Sep 25, 2025, 5:30 PM CET
Lonza Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 521.20 | 525.80 | 517.60 | 518.00 | 518.00 | -1.26% | 128,121 |
| Sep 24, 2025 | 537.40 | 539.00 | 524.60 | 524.60 | 524.60 | -2.67% | 119,308 |
| Sep 23, 2025 | 542.40 | 543.00 | 533.80 | 539.00 | 539.00 | -0.33% | 97,082 |
| Sep 22, 2025 | 543.80 | 546.80 | 540.20 | 540.80 | 540.80 | -0.44% | 74,965 |
| Sep 19, 2025 | 542.40 | 546.40 | 540.20 | 543.20 | 543.20 | -0.11% | 333,361 |
| Sep 18, 2025 | 542.40 | 545.40 | 531.20 | 543.80 | 543.80 | -0.37% | 158,109 |
| Sep 17, 2025 | 546.80 | 550.00 | 545.20 | 545.80 | 545.80 | -0.55% | 85,011 |
| Sep 16, 2025 | 548.40 | 551.40 | 546.40 | 548.80 | 548.80 | 0.29% | 94,826 |
| Sep 15, 2025 | 546.20 | 550.00 | 544.60 | 547.20 | 547.20 | -0.07% | 98,163 |
| Sep 12, 2025 | 559.20 | 559.20 | 546.40 | 547.60 | 547.60 | -1.93% | 90,743 |
| Sep 11, 2025 | 557.40 | 560.80 | 554.80 | 558.40 | 558.40 | 0.32% | 62,643 |
| Sep 10, 2025 | 568.20 | 569.80 | 556.40 | 556.60 | 556.60 | -2.08% | 116,546 |
| Sep 9, 2025 | 571.40 | 573.40 | 566.00 | 568.40 | 568.40 | -0.32% | 83,643 |
| Sep 8, 2025 | 571.60 | 575.00 | 567.80 | 570.20 | 570.20 | -1.25% | 87,791 |
| Sep 5, 2025 | 579.20 | 581.00 | 576.20 | 577.40 | 577.40 | -0.14% | 98,537 |
| Sep 4, 2025 | 569.40 | 586.40 | 568.80 | 578.20 | 578.20 | 1.33% | 100,461 |
| Sep 3, 2025 | 566.60 | 570.60 | 564.00 | 570.60 | 570.60 | 1.24% | 69,413 |
| Sep 2, 2025 | 570.00 | 571.80 | 562.60 | 563.60 | 563.60 | -1.30% | 75,677 |
| Sep 1, 2025 | 568.40 | 574.60 | 568.00 | 571.00 | 571.00 | 0.71% | 49,562 |
| Aug 29, 2025 | 570.20 | 571.40 | 567.00 | 567.00 | 567.00 | -0.46% | 74,807 |
| Aug 28, 2025 | 570.80 | 572.00 | 567.80 | 569.60 | 569.60 | -0.49% | 60,478 |
| Aug 27, 2025 | 578.20 | 579.60 | 570.80 | 572.40 | 572.40 | -1.00% | 65,876 |
| Aug 26, 2025 | 568.80 | 580.60 | 566.20 | 578.20 | 578.20 | 0.94% | 249,201 |
| Aug 25, 2025 | 566.60 | 574.80 | 566.20 | 572.80 | 572.80 | 1.09% | 68,959 |
| Aug 22, 2025 | 563.40 | 572.00 | 563.40 | 566.60 | 566.60 | -0.07% | 82,480 |
| Aug 21, 2025 | 572.20 | 573.00 | 565.80 | 567.00 | 567.00 | -0.91% | 131,835 |
| Aug 20, 2025 | 559.00 | 574.60 | 558.80 | 572.20 | 572.20 | 2.14% | 155,426 |
| Aug 19, 2025 | 554.20 | 560.40 | 554.20 | 560.20 | 560.20 | 0.79% | 79,802 |
| Aug 18, 2025 | 554.80 | 556.40 | 552.20 | 555.80 | 555.80 | 0.25% | 75,713 |
| Aug 15, 2025 | 553.20 | 555.40 | 551.20 | 554.40 | 554.40 | 0.51% | 56,381 |
| Aug 14, 2025 | 549.80 | 552.80 | 549.20 | 551.60 | 551.60 | 0.18% | 79,022 |
| Aug 13, 2025 | 546.80 | 551.00 | 546.40 | 550.60 | 550.60 | 0.84% | 94,373 |
| Aug 12, 2025 | 543.80 | 547.20 | 539.20 | 546.00 | 546.00 | 0.89% | 66,737 |
| Aug 11, 2025 | 544.60 | 546.60 | 538.20 | 541.20 | 541.20 | -0.62% | 94,588 |
| Aug 8, 2025 | 551.00 | 553.80 | 543.60 | 544.60 | 544.60 | -0.95% | 74,291 |
| Aug 7, 2025 | 541.80 | 550.40 | 541.20 | 549.80 | 549.80 | 0.81% | 102,146 |
| 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 |