Lonza Group AG (SWX:LONN)
Switzerland · Delayed Price · Currency is CHF 586.00
+3.40 (0.58%)
Jul 10, 2026, 5:30 PM CET
Lonza Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 495.30 | 498.70 | 493.20 | 493.80 | 493.80 | 0.26% | 142,074 |
| May 20, 2026 | 483.90 | 496.20 | 483.70 | 492.50 | 492.50 | 0.92% | 135,021 |
| May 19, 2026 | 471.30 | 489.50 | 471.30 | 488.00 | 488.00 | 4.21% | 163,467 |
| May 18, 2026 | 464.80 | 472.10 | 463.00 | 468.30 | 468.30 | -0.23% | 151,599 |
| May 15, 2026 | 474.90 | 477.50 | 466.30 | 469.40 | 469.40 | -1.01% | 161,542 |
| May 13, 2026 | 478.10 | 478.90 | 471.60 | 474.20 | 474.20 | -0.82% | 144,437 |
| May 12, 2026 | 472.30 | 484.20 | 472.20 | 478.10 | 478.10 | 0.27% | 113,794 |
| May 11, 2026 | 486.00 | 487.70 | 480.60 | 481.80 | 476.80 | -0.25% | 138,282 |
| May 8, 2026 | 486.40 | 491.80 | 472.60 | 483.00 | 477.99 | -0.66% | 234,734 |
| May 7, 2026 | 494.70 | 496.00 | 485.60 | 486.20 | 481.15 | -1.50% | 187,116 |
| May 6, 2026 | 497.10 | 502.00 | 492.00 | 493.60 | 488.48 | 0.69% | 173,738 |
| May 5, 2026 | 479.00 | 494.40 | 479.00 | 490.20 | 485.11 | 2.30% | 217,626 |
| May 4, 2026 | 484.00 | 484.20 | 471.60 | 479.20 | 474.23 | - | 213,020 |
| Apr 30, 2026 | 471.30 | 480.50 | 470.10 | 479.20 | 474.23 | 1.10% | 151,208 |
| Apr 29, 2026 | 482.10 | 483.90 | 471.20 | 474.00 | 469.08 | -1.80% | 169,697 |