Lonza Group AG (VIE:LONN)
Austria · Delayed Price · Currency is EUR 580.60
+6.20 (1.08%)
At close: Sep 18, 2026
VIE:LONN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |