Lonza Group AG (VIE:LONN)
Austria · Delayed Price · Currency is EUR 624.40
+4.80 (0.77%)
Last updated: Jul 17, 2026, 9:05 AM CET
VIE:LONN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 18, 2026 | 530.60 | 533.00 | 528.80 | 533.00 | 533.00 | -0.56% | - |
| Jun 17, 2026 | 543.40 | 543.40 | 533.00 | 536.00 | 536.00 | -0.22% | - |
| Jun 16, 2026 | 540.20 | 544.60 | 537.20 | 537.20 | 537.20 | -0.19% | 7 |
| Jun 15, 2026 | 540.00 | 542.20 | 538.20 | 538.20 | 538.20 | 1.20% | - |
| Jun 12, 2026 | 540.40 | 542.60 | 531.00 | 531.80 | 531.80 | -0.41% | - |
| Jun 11, 2026 | 535.60 | 541.00 | 534.00 | 534.00 | 534.00 | -1.37% | - |
| Jun 10, 2026 | 538.60 | 541.40 | 538.60 | 541.40 | 541.40 | 0.56% | - |
| Jun 9, 2026 | 534.40 | 538.40 | 534.20 | 538.40 | 538.40 | 1.58% | - |
| Jun 8, 2026 | 520.60 | 530.00 | 520.40 | 530.00 | 530.00 | 0.08% | - |
| Jun 5, 2026 | 534.20 | 538.40 | 529.60 | 529.60 | 529.60 | -1.27% | - |
| Jun 4, 2026 | 528.20 | 536.40 | 528.20 | 536.40 | 536.40 | 0.64% | - |
| Jun 3, 2026 | 536.80 | 536.80 | 531.60 | 533.00 | 533.00 | -1.41% | - |
| Jun 2, 2026 | 547.20 | 552.20 | 540.60 | 540.60 | 540.60 | -0.44% | - |
| Jun 1, 2026 | 543.20 | 547.20 | 543.00 | 543.00 | 543.00 | -1.06% | - |
| May 29, 2026 | 552.00 | 555.00 | 548.80 | 548.80 | 548.80 | 0.04% | - |
| May 28, 2026 | 542.60 | 548.60 | 538.00 | 548.60 | 548.60 | 0.73% | - |
| May 27, 2026 | 545.40 | 545.80 | 544.00 | 544.60 | 544.60 | 1.19% | - |
| May 26, 2026 | 543.20 | 543.40 | 538.20 | 538.20 | 538.20 | -1.86% | - |
| May 25, 2026 | 546.40 | 549.80 | 546.40 | 548.40 | 548.40 | 1.44% | - |
| May 22, 2026 | 545.20 | 545.20 | 540.60 | 540.60 | 540.60 | -0.70% | - |
| May 21, 2026 | 541.00 | 544.60 | 540.40 | 544.40 | 544.40 | 1.76% | - |
| May 20, 2026 | 530.60 | 535.00 | 530.60 | 535.00 | 535.00 | 0.41% | - |
| May 19, 2026 | 519.40 | 532.80 | 519.40 | 532.80 | 532.80 | 3.98% | - |
| May 18, 2026 | 512.00 | 512.40 | 508.20 | 512.40 | 512.40 | -0.23% | - |
| May 15, 2026 | 517.20 | 517.20 | 513.60 | 513.60 | 513.60 | -1.65% | - |
| May 14, 2026 | 521.60 | 522.20 | 521.60 | 522.20 | 522.20 | 0.38% | - |
| May 13, 2026 | 521.00 | 521.00 | 520.20 | 520.20 | 520.20 | -0.23% | - |
| May 12, 2026 | 526.80 | 526.80 | 521.40 | 521.40 | 521.40 | -0.52% | - |
| May 11, 2026 | 532.00 | 532.00 | 525.00 | 529.60 | 524.14 | -0.64% | - |
| May 8, 2026 | 520.80 | 533.00 | 520.80 | 533.00 | 527.51 | -0.04% | - |