Lonza Group AG (SWX:LONN)
Switzerland · Delayed Price · Currency is CHF 560.60
-14.60 (-2.54%)
Oct 1, 2026, 5:30 PM CET
Lonza Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 569.60 | 574.40 | 560.20 | 560.60 | 560.60 | -2.54% | 103,170 |
| Sep 30, 2026 | 588.00 | 591.60 | 574.60 | 575.20 | 575.20 | -1.51% | 133,383 |
| Sep 29, 2026 | 584.00 | 587.40 | 579.00 | 584.00 | 584.00 | -0.03% | 116,194 |
| Sep 28, 2026 | 573.60 | 584.20 | 573.60 | 584.20 | 584.20 | 2.64% | 91,463 |
| Sep 25, 2026 | 571.00 | 573.00 | 562.20 | 569.20 | 569.20 | -0.14% | 74,785 |
| Sep 24, 2026 | 559.20 | 573.80 | 559.20 | 570.00 | 570.00 | 1.46% | 131,558 |
| Sep 23, 2026 | 561.40 | 565.00 | 559.00 | 561.80 | 561.80 | -0.18% | 100,593 |
| Sep 22, 2026 | 550.20 | 563.80 | 549.60 | 562.80 | 562.80 | 2.55% | 101,345 |
| Sep 21, 2026 | 548.20 | 552.20 | 547.60 | 548.80 | 548.80 | 0.59% | 75,753 |
| Sep 18, 2026 | 543.80 | 551.40 | 543.80 | 545.60 | 545.60 | 0.11% | 268,844 |
| Sep 17, 2026 | 541.00 | 547.00 | 537.80 | 545.00 | 545.00 | 1.23% | 156,031 |
| Sep 16, 2026 | 536.40 | 541.60 | 534.80 | 538.40 | 538.40 | 0.22% | 180,307 |
| Sep 15, 2026 | 531.40 | 537.80 | 527.00 | 537.20 | 537.20 | 0.56% | 144,767 |
| Sep 14, 2026 | 533.00 | 541.00 | 532.40 | 534.20 | 534.20 | 0.56% | 128,898 |
| Sep 11, 2026 | 535.00 | 540.40 | 530.20 | 531.20 | 531.20 | -0.71% | 131,927 |
| Sep 10, 2026 | 537.20 | 543.80 | 535.00 | 535.00 | 535.00 | -0.56% | 147,612 |
| Sep 9, 2026 | 552.40 | 553.60 | 533.60 | 538.00 | 538.00 | -3.24% | 220,828 |
| Sep 8, 2026 | 560.40 | 565.00 | 553.60 | 556.00 | 556.00 | -0.82% | 165,475 |
| Sep 7, 2026 | 564.00 | 564.00 | 556.20 | 560.60 | 560.60 | -1.16% | 94,008 |
| Sep 4, 2026 | 583.00 | 583.40 | 567.20 | 567.20 | 567.20 | -2.54% | 96,094 |
| Sep 3, 2026 | 583.80 | 589.00 | 576.60 | 582.00 | 582.00 | -0.24% | 119,768 |
| Sep 2, 2026 | 578.00 | 591.60 | 576.00 | 583.40 | 583.40 | 0.97% | 107,310 |
| Sep 1, 2026 | 576.00 | 580.00 | 572.00 | 577.80 | 577.80 | 0.21% | 99,501 |
| Aug 31, 2026 | 580.00 | 583.00 | 576.00 | 576.60 | 576.60 | -1.23% | 193,007 |
| Aug 28, 2026 | 589.40 | 590.40 | 583.00 | 583.80 | 583.80 | -0.78% | 75,798 |
| Aug 27, 2026 | 587.60 | 588.80 | 583.60 | 588.40 | 588.40 | 0.10% | 85,614 |
| Aug 26, 2026 | 591.60 | 594.60 | 586.80 | 587.80 | 587.80 | -1.01% | 110,120 |
| Aug 25, 2026 | 592.00 | 597.80 | 589.00 | 593.80 | 593.80 | 1.02% | 87,674 |
| Aug 24, 2026 | 591.20 | 593.00 | 584.80 | 587.80 | 587.80 | -0.74% | 100,687 |
| Aug 21, 2026 | 584.80 | 594.00 | 581.60 | 592.20 | 592.20 | 1.09% | 135,304 |
| 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 |