Lonza Group AG (SWX:LONN)
Switzerland · Delayed Price · Currency is CHF 562.20
-8.00 (-1.40%)
Jul 31, 2026, 5:30 PM CET
Lonza Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 575.60 | 576.20 | 562.20 | 562.20 | 562.20 | -1.40% | 154,071 |
| Jul 30, 2026 | 572.80 | 580.20 | 568.80 | 570.20 | 570.20 | -0.80% | 153,188 |
| Jul 29, 2026 | 560.00 | 574.80 | 558.40 | 574.80 | 574.80 | 2.61% | 190,174 |
| Jul 28, 2026 | 561.40 | 568.00 | 554.80 | 560.20 | 560.20 | 0.14% | 116,538 |
| Jul 27, 2026 | 554.00 | 559.40 | 547.80 | 559.40 | 559.40 | 2.08% | 183,605 |
| Jul 24, 2026 | 545.00 | 551.00 | 544.00 | 548.00 | 548.00 | 1.07% | 114,522 |
| Jul 23, 2026 | 540.00 | 548.60 | 533.40 | 542.20 | 542.20 | 1.08% | 171,929 |
| Jul 22, 2026 | 550.40 | 553.80 | 527.40 | 536.40 | 536.40 | -4.89% | 291,356 |
| Jul 21, 2026 | 558.00 | 569.80 | 554.00 | 564.00 | 564.00 | -0.18% | 248,872 |
| Jul 20, 2026 | 565.00 | 569.40 | 560.00 | 565.00 | 565.00 | -0.49% | 150,471 |
| Jul 17, 2026 | 576.60 | 578.40 | 565.20 | 567.80 | 567.80 | -1.29% | 138,483 |
| Jul 16, 2026 | 578.80 | 578.80 | 568.60 | 575.20 | 575.20 | -1.07% | 154,646 |
| Jul 15, 2026 | 580.20 | 582.80 | 576.80 | 581.40 | 581.40 | -0.17% | 142,597 |
| Jul 14, 2026 | 582.80 | 586.80 | 577.20 | 582.40 | 582.40 | -1.05% | 100,085 |
| Jul 13, 2026 | 585.40 | 588.80 | 581.80 | 588.60 | 588.60 | 0.44% | 142,361 |
| Jul 10, 2026 | 584.20 | 591.00 | 584.20 | 586.00 | 586.00 | 0.58% | 107,734 |
| Jul 9, 2026 | 573.40 | 583.80 | 571.60 | 582.60 | 582.60 | 1.68% | 109,518 |
| Jul 8, 2026 | 572.80 | 576.00 | 566.20 | 573.00 | 573.00 | -0.24% | 163,145 |
| Jul 7, 2026 | 582.00 | 585.00 | 574.40 | 574.40 | 574.40 | -1.03% | 181,030 |
| Jul 6, 2026 | 578.00 | 588.20 | 574.60 | 580.40 | 580.40 | 1.08% | 209,470 |
| Jul 3, 2026 | 563.60 | 574.20 | 563.20 | 574.20 | 574.20 | 1.70% | 162,010 |
| Jul 2, 2026 | 562.20 | 568.20 | 559.80 | 564.60 | 564.60 | 0.36% | 163,590 |
| Jul 1, 2026 | 550.00 | 562.60 | 550.00 | 562.60 | 562.60 | 3.08% | 203,881 |
| Jun 30, 2026 | 540.60 | 548.60 | 539.80 | 545.80 | 545.80 | 1.15% | 152,778 |
| Jun 29, 2026 | 534.60 | 540.60 | 533.00 | 539.60 | 539.60 | 0.94% | 184,567 |
| Jun 26, 2026 | 537.80 | 540.60 | 531.20 | 534.60 | 534.60 | -0.48% | 146,635 |
| Jun 25, 2026 | 529.60 | 541.60 | 528.40 | 537.20 | 537.20 | 1.67% | 175,983 |
| Jun 24, 2026 | 517.20 | 532.40 | 516.00 | 528.40 | 528.40 | 2.56% | 188,067 |
| Jun 23, 2026 | 502.60 | 518.80 | 502.00 | 515.20 | 515.20 | 2.96% | 140,143 |
| Jun 22, 2026 | 499.90 | 508.40 | 497.00 | 500.40 | 500.40 | 0.34% | 113,584 |
| Jun 19, 2026 | 493.20 | 499.10 | 492.70 | 498.70 | 498.70 | 1.44% | 326,239 |
| Jun 18, 2026 | 495.50 | 495.50 | 484.00 | 491.60 | 491.60 | -0.34% | 176,860 |
| Jun 17, 2026 | 498.70 | 501.00 | 489.30 | 493.30 | 493.30 | -0.22% | 111,258 |
| Jun 16, 2026 | 498.20 | 502.80 | 492.40 | 494.40 | 494.40 | -0.12% | 170,201 |
| Jun 15, 2026 | 492.90 | 500.40 | 492.70 | 495.00 | 495.00 | 0.96% | 149,413 |
| Jun 12, 2026 | 494.60 | 502.80 | 485.80 | 490.30 | 490.30 | -0.35% | 118,988 |
| Jun 11, 2026 | 494.50 | 501.20 | 492.00 | 492.00 | 492.00 | -1.40% | 126,647 |
| Jun 10, 2026 | 500.00 | 501.40 | 493.60 | 499.00 | 499.00 | 0.75% | 97,448 |
| Jun 9, 2026 | 487.60 | 500.60 | 487.60 | 495.30 | 495.30 | 1.23% | 147,480 |
| Jun 8, 2026 | 479.80 | 489.30 | 475.90 | 489.30 | 489.30 | 0.76% | 120,548 |
| Jun 5, 2026 | 491.00 | 495.50 | 484.80 | 485.60 | 485.60 | -1.18% | 123,553 |
| Jun 4, 2026 | 484.70 | 492.50 | 478.90 | 491.40 | 491.40 | 0.51% | 135,797 |
| Jun 3, 2026 | 493.50 | 494.40 | 484.80 | 488.90 | 488.90 | -1.51% | 125,911 |
| Jun 2, 2026 | 499.50 | 506.40 | 490.10 | 496.40 | 496.40 | 0.04% | 121,881 |
| Jun 1, 2026 | 497.70 | 502.40 | 493.90 | 496.20 | 496.20 | -0.84% | 106,984 |
| May 29, 2026 | 503.80 | 507.60 | 500.40 | 500.40 | 500.40 | -0.36% | 312,710 |
| May 28, 2026 | 495.30 | 503.20 | 489.30 | 502.20 | 502.20 | 1.09% | 210,306 |
| May 27, 2026 | 496.40 | 500.60 | 495.30 | 496.80 | 496.80 | 1.08% | 107,107 |
| May 26, 2026 | 496.70 | 497.40 | 491.50 | 491.50 | 491.50 | -0.26% | 107,388 |
| May 22, 2026 | 500.00 | 501.20 | 492.80 | 492.80 | 492.80 | -0.20% | 116,703 |