Lonza Group AG (VIE:LONN)
Austria · Delayed Price · Currency is EUR 695.00
+11.20 (1.64%)
At close: Oct 29, 2026
VIE:LONN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 689.80 | 695.00 | 689.80 | 695.00 | 695.00 | 1.64% | - |
| Oct 28, 2026 | 682.60 | 683.80 | 678.60 | 683.80 | 683.80 | 0.15% | - |
| Oct 27, 2026 | 686.20 | 686.20 | 682.80 | 682.80 | 682.80 | -0.55% | - |
| Oct 23, 2026 | 676.80 | 686.60 | 676.80 | 686.60 | 686.60 | 0.47% | - |
| Oct 22, 2026 | 678.80 | 683.40 | 678.80 | 683.40 | 683.40 | 2.27% | - |
| Oct 21, 2026 | 672.80 | 675.00 | 668.20 | 668.20 | 668.20 | -0.98% | - |
| Oct 20, 2026 | 661.60 | 674.80 | 661.60 | 674.80 | 674.80 | 2.65% | - |
| Oct 19, 2026 | 655.00 | 658.20 | 655.00 | 657.40 | 657.40 | 0.80% | - |
| Oct 16, 2026 | 650.80 | 652.20 | 647.40 | 652.20 | 652.20 | -0.40% | - |
| Oct 15, 2026 | 645.40 | 654.80 | 644.80 | 654.80 | 654.80 | 4.73% | - |
| Oct 14, 2026 | 621.60 | 625.60 | 621.60 | 625.20 | 625.20 | 1.53% | - |
| Oct 13, 2026 | 617.40 | 618.20 | 613.80 | 615.80 | 615.80 | -0.39% | - |
| Oct 12, 2026 | 614.80 | 618.20 | 614.60 | 618.20 | 618.20 | 0.49% | - |
| Oct 9, 2026 | 613.60 | 615.20 | 612.00 | 615.20 | 615.20 | 0.72% | - |
| Oct 8, 2026 | 610.60 | 610.80 | 607.40 | 610.80 | 610.80 | -1.17% | - |
| Oct 7, 2026 | 612.40 | 619.60 | 612.40 | 618.00 | 618.00 | -1.90% | - |
| Oct 6, 2026 | 626.60 | 632.40 | 626.60 | 630.00 | 630.00 | 2.67% | - |
| Oct 5, 2026 | 608.20 | 619.40 | 608.20 | 613.60 | 613.60 | 0.85% | - |
| Oct 2, 2026 | 596.00 | 611.00 | 596.00 | 608.40 | 608.40 | 0.43% | - |
| Oct 1, 2026 | 603.60 | 605.80 | 602.80 | 605.80 | 605.80 | -0.88% | - |
| Sep 30, 2026 | 614.60 | 614.60 | 611.20 | 611.20 | 611.20 | -1.16% | - |
| Sep 29, 2026 | 615.40 | 620.40 | 615.40 | 618.40 | 618.40 | 0.10% | - |
| Sep 28, 2026 | 611.20 | 617.80 | 611.20 | 617.80 | 617.80 | 2.86% | - |
| Sep 25, 2026 | 598.40 | 600.60 | 596.40 | 600.60 | 600.60 | -0.30% | - |
| Sep 24, 2026 | 598.80 | 602.40 | 598.80 | 602.40 | 602.40 | 0.60% | - |
| Sep 23, 2026 | 601.20 | 601.20 | 598.80 | 598.80 | 598.80 | 0.67% | - |
| Sep 22, 2026 | 587.60 | 594.80 | 587.60 | 594.80 | 594.80 | 1.99% | - |
| Sep 21, 2026 | 583.80 | 583.80 | 583.20 | 583.20 | 583.20 | 0.45% | - |
| Sep 18, 2026 | 578.60 | 580.60 | 578.60 | 580.60 | 580.60 | 1.08% | - |
| Sep 17, 2026 | 570.60 | 574.40 | 570.60 | 574.40 | 574.40 | 0.77% | - |
| Sep 16, 2026 | 568.00 | 572.60 | 568.00 | 570.00 | 570.00 | 1.17% | - |
| Sep 15, 2026 | 561.40 | 563.40 | 561.40 | 563.40 | 563.40 | -1.37% | - |
| Sep 14, 2026 | 569.80 | 571.20 | 569.80 | 571.20 | 571.20 | 1.78% | - |
| Sep 11, 2026 | 570.80 | 570.80 | 561.20 | 561.20 | 561.20 | -2.13% | 2 |
| Sep 10, 2026 | 574.60 | 576.00 | 573.40 | 573.40 | 573.40 | -0.52% | - |
| Sep 9, 2026 | 580.80 | 580.80 | 574.60 | 576.40 | 576.40 | -2.44% | - |
| Sep 8, 2026 | 593.80 | 593.80 | 590.80 | 590.80 | 590.80 | -1.07% | - |
| Sep 7, 2026 | 596.00 | 597.20 | 595.80 | 597.20 | 597.20 | -1.58% | - |
| Sep 4, 2026 | 611.00 | 611.00 | 606.80 | 606.80 | 606.80 | -3.04% | - |
| Sep 3, 2026 | 625.60 | 625.80 | 618.00 | 625.80 | 625.80 | 0.87% | - |
| Sep 2, 2026 | 614.40 | 620.40 | 614.20 | 620.40 | 620.40 | 0.81% | - |
| Sep 1, 2026 | 614.60 | 615.40 | 610.40 | 615.40 | 615.40 | -0.23% | - |
| Aug 31, 2026 | 620.20 | 620.20 | 616.80 | 616.80 | 616.80 | -1.60% | - |
| Aug 28, 2026 | 628.60 | 628.60 | 626.80 | 626.80 | 626.80 | -0.25% | - |
| 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% | - |