Lonza Group AG (SWX:LONN)
Switzerland · Delayed Price · Currency is CHF 592.20
+6.40 (1.09%)
Aug 21, 2026, 5:31 PM CET
Lonza Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 584.80 | 594.00 | 581.60 | 591.80 | - | 1.02% | 65,393 |
| Aug 20, 2026 | 582.00 | 588.20 | 579.80 | 585.80 | 585.80 | 1.14% | 123,334 |
| Aug 19, 2026 | 560.20 | 581.80 | 560.20 | 579.20 | 579.20 | 2.37% | 125,258 |
| Aug 18, 2026 | 566.00 | 568.40 | 563.40 | 565.80 | 565.80 | -0.11% | 65,174 |
| Aug 17, 2026 | 562.00 | 568.40 | 558.60 | 566.40 | 566.40 | 0.68% | 90,881 |
| Aug 14, 2026 | 572.80 | 574.00 | 556.60 | 562.60 | 562.60 | -1.78% | 114,419 |
| Aug 13, 2026 | 568.80 | 576.80 | 568.20 | 572.80 | 572.80 | 1.17% | 91,083 |
| Aug 12, 2026 | 573.60 | 573.60 | 561.60 | 566.20 | 566.20 | -1.60% | 123,757 |
| Aug 11, 2026 | 578.00 | 580.60 | 573.40 | 575.40 | 575.40 | -0.72% | 71,815 |
| Aug 10, 2026 | 575.00 | 579.60 | 572.80 | 579.60 | 579.60 | 1.29% | 97,503 |
| Aug 7, 2026 | 566.60 | 579.60 | 566.60 | 572.20 | 572.20 | 0.99% | 110,508 |
| Aug 6, 2026 | 568.00 | 569.00 | 564.00 | 566.60 | 566.60 | 0.93% | 98,994 |
| Aug 5, 2026 | 559.80 | 562.00 | 552.80 | 561.40 | 561.40 | 0.90% | 95,131 |
| Aug 4, 2026 | 562.00 | 566.60 | 556.40 | 556.40 | 556.40 | -0.68% | 126,828 |
| Aug 3, 2026 | 565.80 | 569.60 | 560.20 | 560.20 | 560.20 | -0.36% | 136,193 |
| 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 |