Lonza Group AG (SWX:LONN)
Switzerland · Delayed Price · Currency is CHF 536.40
-1.80 (-0.33%)
At close: Feb 20, 2026
Lonza Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 540.00 | 542.40 | 534.40 | 537.40 | - | -0.15% | 67,640 |
| Feb 19, 2026 | 538.00 | 541.40 | 532.80 | 538.20 | 538.20 | 0.98% | 201,756 |
| Feb 18, 2026 | 535.20 | 538.40 | 530.20 | 533.00 | 533.00 | -0.60% | 147,163 |
| Feb 17, 2026 | 527.20 | 536.20 | 526.60 | 536.20 | 536.20 | 1.71% | 258,486 |
| Feb 16, 2026 | 521.00 | 527.20 | 517.20 | 527.20 | 527.20 | 1.19% | 193,777 |
| Feb 13, 2026 | 502.80 | 521.00 | 502.00 | 521.00 | 521.00 | 4.62% | 339,151 |
| Feb 12, 2026 | 510.00 | 510.40 | 498.00 | 498.00 | 498.00 | -1.74% | 248,172 |
| Feb 11, 2026 | 516.00 | 516.40 | 505.00 | 506.80 | 506.80 | -1.90% | 183,857 |
| Feb 10, 2026 | 520.00 | 526.40 | 516.40 | 516.60 | 516.60 | 0.16% | 146,989 |
| Feb 9, 2026 | 518.40 | 520.20 | 510.80 | 515.80 | 515.80 | -0.27% | 142,366 |
| Feb 6, 2026 | 512.40 | 517.80 | 510.00 | 517.20 | 517.20 | -0.19% | 140,404 |
| Feb 5, 2026 | 526.60 | 527.00 | 511.80 | 518.20 | 518.20 | -1.48% | 143,426 |
| Feb 4, 2026 | 519.80 | 531.20 | 516.40 | 526.00 | 526.00 | 0.80% | 119,146 |
| Feb 3, 2026 | 533.20 | 535.00 | 520.80 | 521.80 | 521.80 | -1.47% | 121,531 |
| Feb 2, 2026 | 524.80 | 529.60 | 523.00 | 529.60 | 529.60 | 0.88% | 121,726 |
| Jan 30, 2026 | 530.00 | 532.40 | 522.60 | 525.00 | 525.00 | -1.69% | 180,626 |
| Jan 29, 2026 | 543.00 | 547.40 | 529.20 | 534.00 | 534.00 | -2.34% | 269,435 |
| Jan 28, 2026 | 571.80 | 585.60 | 542.40 | 546.80 | 546.80 | -2.08% | 305,530 |
| Jan 27, 2026 | 553.60 | 558.80 | 552.00 | 558.40 | 558.40 | 1.16% | 141,040 |
| Jan 26, 2026 | 553.60 | 554.20 | 543.80 | 552.00 | 552.00 | -0.61% | 114,048 |
| Jan 23, 2026 | 556.00 | 556.20 | 547.40 | 555.40 | 555.40 | 0.04% | 143,211 |
| Jan 22, 2026 | 561.00 | 564.40 | 555.20 | 555.20 | 555.20 | -0.39% | 139,273 |
| Jan 21, 2026 | 544.20 | 557.40 | 542.40 | 557.40 | 557.40 | 2.54% | 176,160 |
| Jan 20, 2026 | 543.20 | 544.60 | 538.80 | 543.60 | 543.60 | -0.44% | 90,882 |
| Jan 19, 2026 | 554.20 | 556.20 | 545.80 | 546.00 | 546.00 | -2.36% | 173,230 |
| Jan 16, 2026 | 568.80 | 568.80 | 557.60 | 559.20 | 559.20 | -0.89% | 139,240 |
| Jan 15, 2026 | 557.00 | 569.00 | 557.00 | 564.20 | 564.20 | 1.11% | 197,070 |
| Jan 14, 2026 | 562.60 | 567.60 | 556.00 | 558.00 | 558.00 | -0.46% | 145,166 |
| Jan 13, 2026 | 567.40 | 572.60 | 560.60 | 560.60 | 560.60 | -0.92% | 127,325 |
| Jan 12, 2026 | 556.60 | 569.00 | 556.40 | 565.80 | 565.80 | 2.20% | 168,367 |
| Jan 9, 2026 | 550.60 | 560.00 | 545.60 | 553.60 | 553.60 | 0.29% | 172,076 |
| Jan 8, 2026 | 550.00 | 553.80 | 546.20 | 552.00 | 552.00 | 0.44% | 118,428 |
| Jan 7, 2026 | 543.00 | 551.40 | 537.40 | 549.60 | 549.60 | 2.23% | 175,535 |
| Jan 6, 2026 | 539.60 | 543.40 | 533.00 | 537.60 | 537.60 | 0.37% | 172,415 |
| Jan 5, 2026 | 532.80 | 536.60 | 522.20 | 535.60 | 535.60 | -0.41% | 211,643 |
| Dec 30, 2025 | 531.40 | 539.60 | 531.40 | 537.80 | 537.80 | 0.37% | 84,025 |
| Dec 29, 2025 | 532.60 | 538.40 | 531.20 | 535.80 | 535.80 | 0.53% | 101,390 |
| Dec 23, 2025 | 535.00 | 535.40 | 531.40 | 533.00 | 533.00 | 0.26% | 96,425 |
| Dec 22, 2025 | 532.40 | 533.80 | 526.40 | 531.60 | 531.60 | -0.23% | 105,551 |
| Dec 19, 2025 | 531.00 | 534.20 | 527.80 | 532.80 | 532.80 | 0.49% | 310,032 |
| Dec 18, 2025 | 523.00 | 531.60 | 522.60 | 530.20 | 530.20 | 1.22% | 137,421 |
| Dec 17, 2025 | 518.20 | 524.00 | 514.00 | 523.80 | 523.80 | 0.92% | 184,740 |
| Dec 16, 2025 | 523.60 | 524.00 | 518.20 | 519.00 | 519.00 | -0.80% | 122,352 |
| Dec 15, 2025 | 512.40 | 526.00 | 495.00 | 523.20 | 523.20 | 1.63% | 219,240 |
| Dec 12, 2025 | 523.20 | 523.20 | 514.40 | 514.80 | 514.80 | -1.79% | 214,332 |
| Dec 11, 2025 | 535.80 | 535.80 | 522.20 | 524.20 | 524.20 | -2.53% | 194,637 |
| Dec 10, 2025 | 537.80 | 542.40 | 533.00 | 537.80 | 537.80 | -0.70% | 154,344 |
| Dec 9, 2025 | 546.40 | 552.40 | 539.60 | 541.60 | 541.60 | -1.28% | 149,980 |
| Dec 8, 2025 | 546.60 | 550.60 | 542.00 | 548.60 | 548.60 | 0.99% | 123,517 |
| Dec 5, 2025 | 550.20 | 550.80 | 542.80 | 543.20 | 543.20 | -0.95% | 156,610 |