Lonza Group AG (VIE:LONN)
Austria · Delayed Price · Currency is EUR 628.40
+2.80 (0.45%)
At close: Aug 27, 2026
VIE:LONN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 624.80 | 628.40 | 623.40 | 628.40 | 628.40 | 0.45% | - |
| Aug 26, 2026 | 629.00 | 632.60 | 625.60 | 625.60 | 625.60 | -1.11% | - |
| Aug 25, 2026 | 631.00 | 633.80 | 631.00 | 632.60 | 632.60 | 0.73% | - |
| Aug 24, 2026 | 630.00 | 630.00 | 627.60 | 628.00 | 628.00 | -0.06% | - |
| Aug 21, 2026 | 626.00 | 628.40 | 625.20 | 628.40 | 628.40 | 0.77% | - |
| Aug 20, 2026 | 625.40 | 625.80 | 622.60 | 623.60 | 623.60 | 1.27% | - |
| Aug 19, 2026 | 605.20 | 615.80 | 605.20 | 615.80 | 615.80 | 2.36% | - |
| Aug 18, 2026 | 603.60 | 603.60 | 600.80 | 601.60 | 601.60 | -0.30% | - |
| Aug 17, 2026 | 603.40 | 603.40 | 603.40 | 603.40 | 603.40 | -1.02% | - |
| Aug 14, 2026 | 611.20 | 611.20 | 609.60 | 609.60 | 609.60 | -0.49% | - |
| Aug 13, 2026 | 610.20 | 612.60 | 610.20 | 612.60 | 612.60 | 1.73% | - |
| Aug 12, 2026 | 603.80 | 603.80 | 602.20 | 602.20 | 602.20 | -2.27% | - |
| Aug 11, 2026 | 614.00 | 616.20 | 614.00 | 616.20 | 616.20 | 0.20% | - |
| Aug 10, 2026 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | -0.16% | - |
| Aug 7, 2026 | 615.80 | 620.40 | 615.80 | 616.00 | 616.00 | 1.18% | - |
| Aug 6, 2026 | 608.80 | 608.80 | 608.80 | 608.80 | 608.80 | 1.57% | - |
| Aug 5, 2026 | 594.60 | 599.40 | 593.80 | 599.40 | 599.40 | -0.79% | - |
| Aug 4, 2026 | 601.20 | 604.20 | 601.00 | 604.20 | 604.20 | -0.49% | - |
| Aug 3, 2026 | 608.80 | 608.80 | 607.20 | 607.20 | 607.20 | -1.04% | - |
| Jul 31, 2026 | 620.00 | 620.00 | 613.60 | 613.60 | 613.60 | -1.00% | - |
| Jul 30, 2026 | 618.60 | 620.40 | 618.60 | 619.80 | 619.80 | 2.18% | - |
| Jul 29, 2026 | 604.00 | 606.60 | 604.00 | 606.60 | 606.60 | 0.40% | - |
| Jul 28, 2026 | 599.20 | 604.20 | 599.20 | 604.20 | 604.20 | 0.53% | 6 |
| Jul 27, 2026 | 598.60 | 601.00 | 597.20 | 601.00 | 601.00 | 1.90% | - |
| Jul 24, 2026 | 589.00 | 591.80 | 589.00 | 589.80 | 589.80 | 0.92% | - |
| Jul 23, 2026 | 583.20 | 587.00 | 583.20 | 584.40 | 584.40 | 0.21% | - |
| Jul 22, 2026 | 602.20 | 602.20 | 579.00 | 583.20 | 583.20 | -4.24% | - |
| Jul 21, 2026 | 607.60 | 609.00 | 601.00 | 609.00 | 609.00 | -0.43% | - |
| Jul 20, 2026 | 611.60 | 615.20 | 611.60 | 611.60 | 611.60 | -1.26% | - |
| Jul 17, 2026 | 624.40 | 624.40 | 619.40 | 619.40 | 619.40 | -0.03% | - |
| Jul 16, 2026 | 621.60 | 621.60 | 616.60 | 619.60 | 619.60 | -1.71% | - |
| Jul 15, 2026 | 628.40 | 630.40 | 624.60 | 630.40 | 630.40 | -0.06% | - |
| Jul 14, 2026 | 627.20 | 630.80 | 627.20 | 630.80 | 630.80 | 0.22% | - |
| Jul 13, 2026 | 632.80 | 633.20 | 629.40 | 629.40 | 629.40 | -0.98% | - |
| Jul 10, 2026 | 638.00 | 639.40 | 635.60 | 635.60 | 635.60 | 0.63% | - |
| Jul 9, 2026 | 622.80 | 631.60 | 621.60 | 631.60 | 631.60 | 1.71% | - |
| Jul 8, 2026 | 616.00 | 621.20 | 616.00 | 621.00 | 621.00 | -0.32% | - |
| Jul 7, 2026 | 630.40 | 631.20 | 623.00 | 623.00 | 623.00 | -1.17% | - |
| Jul 6, 2026 | 637.80 | 637.80 | 630.40 | 630.40 | 630.40 | 0.96% | - |
| Jul 3, 2026 | 618.40 | 624.40 | 614.80 | 624.40 | 624.40 | 1.43% | - |
| Jul 2, 2026 | 609.80 | 617.20 | 609.80 | 615.60 | 615.60 | 0.72% | - |
| Jul 1, 2026 | 602.40 | 611.20 | 601.80 | 611.20 | 611.20 | 3.24% | - |
| Jun 30, 2026 | 588.80 | 592.40 | 588.80 | 592.00 | 592.00 | 1.30% | - |
| Jun 29, 2026 | 583.20 | 584.40 | 580.00 | 584.40 | 584.40 | 0.76% | - |
| Jun 26, 2026 | 583.20 | 583.20 | 577.20 | 580.00 | 580.00 | -1.02% | - |
| Jun 25, 2026 | 575.00 | 586.00 | 575.00 | 586.00 | 586.00 | 2.45% | - |
| Jun 24, 2026 | 561.60 | 574.60 | 561.60 | 572.00 | 572.00 | 2.25% | - |
| Jun 23, 2026 | 549.60 | 559.40 | 549.60 | 559.40 | 559.40 | 3.29% | - |
| Jun 22, 2026 | 545.20 | 545.20 | 541.60 | 541.60 | 541.60 | 0.59% | - |
| Jun 19, 2026 | 536.40 | 538.40 | 534.80 | 538.40 | 538.40 | 1.01% | - |