Lonza Group AG (SWX:LONN)
Switzerland · Delayed Price · Currency is CHF 500.40
+1.70 (0.34%)
Jun 22, 2026, 5:31 PM CET
Lonza Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 483.30 | 485.50 | 480.40 | 482.70 | 477.69 | -1.21% | 153,483 |
| Apr 27, 2026 | 482.00 | 494.20 | 482.00 | 488.60 | 483.53 | 1.83% | 246,562 |
| Apr 24, 2026 | 488.50 | 495.00 | 479.10 | 479.80 | 474.82 | -3.87% | 338,576 |
| Apr 23, 2026 | 503.00 | 505.80 | 496.70 | 499.10 | 493.92 | -1.79% | 195,321 |
| Apr 22, 2026 | 510.00 | 510.60 | 502.60 | 508.20 | 502.93 | -0.55% | 159,455 |
| Apr 21, 2026 | 525.80 | 529.80 | 511.00 | 511.00 | 505.70 | -2.85% | 228,815 |
| Apr 20, 2026 | 537.80 | 537.80 | 525.40 | 526.00 | 520.54 | -3.20% | 214,918 |
| Apr 17, 2026 | 532.00 | 544.20 | 531.60 | 543.40 | 537.76 | 2.22% | 166,971 |
| Apr 16, 2026 | 533.80 | 538.20 | 531.20 | 531.60 | 526.08 | -0.41% | 83,759 |
| Apr 15, 2026 | 530.00 | 537.40 | 529.00 | 533.80 | 528.26 | 0.91% | 120,658 |
| Apr 14, 2026 | 516.60 | 530.80 | 516.60 | 529.00 | 523.51 | 2.32% | 135,822 |
| Apr 13, 2026 | 509.40 | 518.80 | 507.00 | 517.00 | 511.63 | 0.39% | 134,206 |
| Apr 10, 2026 | 507.20 | 519.00 | 506.80 | 515.00 | 509.66 | 1.74% | 212,914 |
| Apr 9, 2026 | 511.20 | 511.20 | 502.20 | 506.20 | 500.95 | -0.47% | 128,291 |