Lonza Group AG (VIE:LONN)
Austria · Delayed Price · Currency is EUR 531.60
-9.00 (-1.66%)
Last updated: Jun 3, 2026, 11:00 AM CET
VIE:LONN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 547.20 | 552.20 | 547.20 | 551.00 | - | 1.47% | - |
| 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% | - |
| May 7, 2026 | 536.60 | 536.60 | 532.40 | 533.20 | 527.70 | -1.37% | - |
| May 6, 2026 | 548.20 | 548.20 | 540.60 | 540.60 | 535.03 | 1.73% | - |
| May 5, 2026 | 529.80 | 531.40 | 529.00 | 531.40 | 525.92 | 1.76% | - |
| May 4, 2026 | 526.60 | 526.60 | 518.40 | 522.20 | 516.82 | 0.23% | - |
| Apr 30, 2026 | 512.00 | 521.00 | 512.00 | 521.00 | 515.63 | 1.17% | - |
| Apr 29, 2026 | 523.20 | 523.20 | 515.00 | 515.00 | 509.69 | -1.57% | - |
| Apr 28, 2026 | 521.80 | 524.80 | 521.80 | 523.20 | 517.81 | -1.88% | - |
| Apr 27, 2026 | 525.40 | 533.20 | 525.40 | 533.20 | 527.70 | 1.48% | - |
| Apr 24, 2026 | 528.60 | 528.60 | 525.40 | 525.40 | 519.98 | -3.45% | - |
| Apr 23, 2026 | 549.00 | 549.00 | 544.20 | 544.20 | 538.59 | -1.80% | - |
| Apr 22, 2026 | 553.80 | 554.80 | 553.80 | 554.20 | 548.49 | -1.88% | - |
| Apr 21, 2026 | 571.80 | 573.80 | 564.80 | 564.80 | 558.98 | -2.18% | - |
| Apr 20, 2026 | 584.20 | 584.20 | 577.40 | 577.40 | 571.45 | -1.30% | - |
| Apr 17, 2026 | 579.40 | 585.00 | 579.40 | 585.00 | 578.97 | 0.34% | - |
| Apr 16, 2026 | 578.40 | 583.00 | 578.40 | 583.00 | 576.99 | 0.55% | - |
| Apr 15, 2026 | 575.80 | 581.20 | 575.80 | 579.80 | 573.82 | 1.22% | - |
| Apr 14, 2026 | 566.60 | 576.00 | 566.60 | 572.80 | 566.90 | 2.91% | - |
| Apr 13, 2026 | 549.40 | 556.60 | 549.40 | 556.60 | 550.86 | -0.32% | - |
| Apr 10, 2026 | 555.40 | 560.00 | 555.40 | 558.40 | 552.64 | 1.49% | - |
| Apr 9, 2026 | 547.00 | 550.20 | 546.00 | 550.20 | 544.53 | -1.82% | - |
| Apr 8, 2026 | 563.20 | 563.20 | 560.40 | 560.40 | 554.62 | 1.30% | - |
| Apr 7, 2026 | 554.60 | 554.60 | 550.80 | 553.20 | 547.50 | 0.77% | - |
| Apr 2, 2026 | 554.20 | 554.20 | 549.00 | 549.00 | 543.34 | -1.93% | - |
| Apr 1, 2026 | 556.40 | 563.20 | 556.40 | 559.80 | 554.03 | 1.56% | - |
| Mar 31, 2026 | 545.40 | 551.20 | 545.40 | 551.20 | 545.52 | 2.64% | - |
| Mar 30, 2026 | 537.20 | 537.20 | 535.60 | 537.00 | 531.46 | 1.17% | - |
| Mar 27, 2026 | 536.40 | 536.40 | 530.80 | 530.80 | 525.33 | -1.74% | - |
| Mar 26, 2026 | 529.20 | 540.20 | 529.20 | 540.20 | 534.63 | 1.35% | - |
| Mar 25, 2026 | 524.40 | 533.40 | 524.40 | 533.00 | 527.51 | 2.90% | - |
| Mar 24, 2026 | 513.60 | 520.60 | 513.60 | 518.00 | 512.66 | 0.23% | - |
| Mar 23, 2026 | 504.20 | 516.80 | 499.60 | 516.80 | 511.47 | 0.35% | - |
| Mar 20, 2026 | 520.80 | 522.00 | 515.00 | 515.00 | 509.69 | -1.15% | - |