Lonza Group AG (VIE:LONN)
Austria · Delayed Price · Currency is EUR 616.00
+7.20 (1.18%)
At close: Aug 7, 2026
VIE:LONN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |