Lonza Group AG (SWX:LONN)
Switzerland · Delayed Price · Currency is CHF 660.40
-0.60 (-0.09%)
Nov 11, 2026, 12:45 PM CET
Lonza Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 660.60 | 665.00 | 660.20 | 660.40 | 660.40 | -0.09% | 13,032 |
| Nov 10, 2026 | 662.80 | 665.20 | 657.60 | 661.00 | 661.00 | 0.24% | 105,513 |
| Nov 9, 2026 | 665.60 | 672.20 | 652.40 | 659.40 | 659.40 | -0.60% | 184,438 |
| Nov 6, 2026 | 661.40 | 665.80 | 653.80 | 663.40 | 663.40 | -1.34% | 212,063 |
| Nov 5, 2026 | 667.20 | 674.00 | 661.60 | 672.40 | 672.40 | 1.63% | 208,723 |
| Nov 4, 2026 | 654.00 | 666.20 | 648.80 | 661.60 | 661.60 | 1.44% | 196,877 |
| Nov 3, 2026 | 644.00 | 653.60 | 643.20 | 652.20 | 652.20 | 0.62% | 167,644 |
| Nov 2, 2026 | 639.40 | 651.40 | 638.40 | 648.20 | 648.20 | 0.62% | 130,179 |
| Oct 30, 2026 | 650.00 | 650.00 | 642.20 | 644.20 | 644.20 | 0.53% | 179,769 |
| Oct 29, 2026 | 632.40 | 641.60 | 631.80 | 640.80 | 640.80 | 1.75% | 138,807 |
| Oct 28, 2026 | 633.00 | 634.40 | 623.60 | 629.80 | 629.80 | -0.94% | 105,730 |
| Oct 27, 2026 | 632.80 | 636.20 | 627.80 | 635.80 | 635.80 | 0.16% | 94,619 |
| Oct 26, 2026 | 630.00 | 636.20 | 630.00 | 634.80 | 634.80 | 0.47% | 114,258 |
| Oct 23, 2026 | 627.00 | 636.20 | 624.20 | 631.80 | 631.80 | 0.57% | 152,219 |
| Oct 22, 2026 | 623.60 | 632.40 | 622.80 | 628.20 | 628.20 | 0.74% | 139,172 |
| Oct 21, 2026 | 624.00 | 627.80 | 616.20 | 623.60 | 623.60 | -0.22% | 197,300 |
| Oct 20, 2026 | 615.00 | 626.80 | 609.60 | 625.00 | 625.00 | 1.92% | 192,594 |
| Oct 19, 2026 | 598.80 | 613.20 | 598.80 | 613.20 | 613.20 | 1.52% | 155,938 |
| Oct 16, 2026 | 602.40 | 606.80 | 597.60 | 604.00 | 604.00 | 0.03% | 170,304 |
| Oct 15, 2026 | 593.40 | 608.40 | 588.40 | 603.80 | 603.80 | 3.14% | 225,545 |
| Oct 14, 2026 | 565.60 | 588.40 | 564.00 | 585.40 | 585.40 | 3.35% | 224,750 |
| Oct 13, 2026 | 572.20 | 578.00 | 566.00 | 566.40 | 566.40 | -1.32% | 117,576 |
| Oct 12, 2026 | 574.20 | 577.00 | 570.60 | 574.00 | 574.00 | 0.31% | 57,521 |
| Oct 9, 2026 | 570.00 | 575.80 | 568.40 | 572.20 | 572.20 | 1.56% | 77,924 |
| Oct 8, 2026 | 570.60 | 570.80 | 563.40 | 563.40 | 563.40 | -2.39% | 130,501 |
| Oct 7, 2026 | 573.80 | 580.20 | 570.80 | 577.20 | 577.20 | 0.17% | 93,866 |
| Oct 6, 2026 | 579.20 | 591.80 | 574.60 | 576.20 | 576.20 | 0.24% | 140,603 |
| Oct 5, 2026 | 565.00 | 578.40 | 560.40 | 574.80 | 574.80 | 1.63% | 108,584 |
| Oct 2, 2026 | 557.00 | 570.20 | 554.40 | 565.60 | 565.60 | 0.89% | 94,395 |
| 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% | 101,799 |
| 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% | 129,404 |
| 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% | 156,210 |
| 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% | 101,619 |
| 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% | 127,379 |