Lonza Group AG (ETR:LO3)
Germany
· Delayed Price · Currency is EUR 581.20
-4.20 (-0.72%)
At close: Dec 5, 2025
Lonza Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 581.40 | 586.20 | 581.20 | 581.20 | 581.20 | -0.72% | 16 |
| Dec 4, 2025 | 585.40 | 585.40 | 585.40 | 585.40 | 585.40 | -1.11% | - |
| Dec 3, 2025 | 591.80 | 592.00 | 591.80 | 592.00 | 592.00 | -0.27% | 1 |
| Dec 2, 2025 | 593.60 | 593.60 | 593.60 | 593.60 | 593.60 | -0.20% | - |
| Dec 1, 2025 | 597.20 | 601.60 | 594.80 | 594.80 | 594.80 | 0.75% | 69 |
| Nov 28, 2025 | 586.20 | 590.40 | 586.20 | 590.40 | 590.40 | 0.82% | 20 |
| Nov 27, 2025 | 585.60 | 585.60 | 585.60 | 585.60 | 585.60 | 0.93% | - |
| Nov 26, 2025 | 577.00 | 580.20 | 577.00 | 580.20 | 580.20 | 0.94% | 1 |
| Nov 25, 2025 | 568.60 | 574.80 | 568.60 | 574.80 | 574.80 | 0.24% | 127 |
| Nov 24, 2025 | 579.20 | 579.20 | 573.40 | 573.40 | 573.40 | -0.14% | 5 |
| Nov 21, 2025 | 574.20 | 574.20 | 574.20 | 574.20 | 574.20 | 0.70% | - |
| Nov 20, 2025 | 570.00 | 570.20 | 570.00 | 570.20 | 570.20 | -0.38% | 150 |
| Nov 19, 2025 | 572.40 | 572.40 | 572.40 | 572.40 | 572.40 | 0.07% | 1 |
| Nov 18, 2025 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | -2.05% | - |
| Nov 17, 2025 | 593.40 | 593.40 | 584.00 | 584.00 | 584.00 | -1.15% | 21 |
| Nov 14, 2025 | 590.80 | 590.80 | 590.80 | 590.80 | 590.80 | -1.47% | - |
| Nov 13, 2025 | 600.60 | 600.60 | 599.60 | 599.60 | 599.60 | -0.13% | 14 |
| Nov 12, 2025 | 601.80 | 601.80 | 600.40 | 600.40 | 600.40 | 0.74% | 1 |
| Nov 11, 2025 | 580.00 | 596.00 | 580.00 | 596.00 | 596.00 | 3.98% | 135 |
| Nov 10, 2025 | 569.40 | 574.20 | 569.40 | 573.20 | 573.20 | 0.70% | 47 |
| Nov 7, 2025 | 572.60 | 572.60 | 569.20 | 569.20 | 569.20 | -0.21% | 1 |
| Nov 6, 2025 | 570.40 | 570.40 | 570.40 | 570.40 | 570.40 | -1.35% | - |
| Nov 5, 2025 | 571.20 | 578.20 | 571.20 | 578.20 | 578.20 | -0.48% | 2 |
| Nov 4, 2025 | 574.60 | 581.00 | 574.60 | 581.00 | 581.00 | 0.28% | 18 |
| Nov 3, 2025 | 595.60 | 595.60 | 579.40 | 579.40 | 579.40 | -3.21% | 47 |
| Oct 31, 2025 | 596.40 | 598.60 | 596.40 | 598.60 | 598.60 | -0.60% | 7 |
| Oct 30, 2025 | 602.80 | 602.80 | 597.60 | 602.20 | 602.20 | -1.15% | 20 |
| Oct 29, 2025 | 609.20 | 609.20 | 609.20 | 609.20 | 609.20 | -1.20% | 4 |
| Oct 28, 2025 | 616.60 | 616.60 | 616.60 | 616.60 | 616.60 | -1.34% | - |
| Oct 27, 2025 | 631.40 | 631.40 | 625.00 | 625.00 | 625.00 | -1.45% | 15 |
| Oct 24, 2025 | 623.80 | 634.60 | 623.80 | 634.20 | 634.20 | 2.19% | 40 |
| Oct 23, 2025 | 634.20 | 634.20 | 620.60 | 620.60 | 620.60 | 2.34% | 56 |
| Oct 22, 2025 | 607.40 | 607.40 | 606.40 | 606.40 | 606.40 | 0.26% | 5 |
| Oct 21, 2025 | 604.80 | 604.80 | 604.80 | 604.80 | 604.80 | 1.04% | - |
| Oct 20, 2025 | 603.80 | 603.80 | 598.60 | 598.60 | 598.60 | 3.74% | 58 |
| Oct 15, 2025 | 563.80 | 577.00 | 563.80 | 577.00 | 577.00 | 2.45% | 13 |
| Oct 14, 2025 | 563.20 | 563.20 | 563.20 | 563.20 | 563.20 | -0.98% | - |
| Oct 13, 2025 | 565.60 | 569.20 | 565.60 | 568.80 | 568.80 | 0.49% | 58 |
| Oct 10, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | -2.98% | 5 |
| Oct 9, 2025 | 581.80 | 583.40 | 581.80 | 583.40 | 583.40 | -0.31% | 9 |
| Oct 8, 2025 | 585.20 | 585.20 | 585.20 | 585.20 | 585.20 | 0.79% | - |
| Oct 7, 2025 | 595.20 | 595.20 | 579.80 | 580.60 | 580.60 | -2.91% | 27 |
| Oct 6, 2025 | 591.60 | 598.60 | 591.60 | 598.00 | 598.00 | 0.84% | 51 |
| Oct 3, 2025 | 587.40 | 593.00 | 587.40 | 593.00 | 593.00 | 3.96% | 4 |
| Oct 1, 2025 | 576.00 | 576.00 | 570.40 | 570.40 | 570.40 | 1.24% | 2 |
| Sep 30, 2025 | 563.40 | 563.40 | 563.40 | 563.40 | 563.40 | 1.48% | - |
| Sep 29, 2025 | 559.20 | 559.20 | 555.20 | 555.20 | 555.20 | -0.75% | 3 |
| Sep 26, 2025 | 562.80 | 563.00 | 559.40 | 559.40 | 559.40 | 0.83% | 32 |
| Sep 25, 2025 | 559.60 | 559.60 | 554.80 | 554.80 | 554.80 | -1.18% | 31 |
| Sep 24, 2025 | 566.00 | 566.00 | 561.40 | 561.40 | 561.40 | -2.57% | 5 |
| Sep 23, 2025 | 576.20 | 576.20 | 575.00 | 576.20 | 576.20 | -0.38% | 8 |
| Sep 22, 2025 | 578.40 | 578.40 | 578.40 | 578.40 | 578.40 | -0.58% | - |
| Sep 19, 2025 | 578.00 | 581.80 | 578.00 | 581.80 | 581.80 | -0.24% | 3 |
| Sep 18, 2025 | 583.20 | 583.20 | 583.20 | 583.20 | 583.20 | -0.44% | - |
| Sep 17, 2025 | 585.80 | 585.80 | 585.60 | 585.80 | 585.80 | -0.37% | 26 |
| Sep 16, 2025 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 0.41% | - |
| Sep 15, 2025 | 584.60 | 585.60 | 584.60 | 585.60 | 585.60 | -0.14% | 1 |
| Sep 12, 2025 | 586.40 | 586.40 | 586.40 | 586.40 | 586.40 | -2.01% | - |
| Sep 11, 2025 | 597.80 | 598.40 | 597.80 | 598.40 | 598.40 | 0.44% | 30 |
| Sep 10, 2025 | 609.80 | 609.80 | 595.80 | 595.80 | 595.80 | -2.23% | 1 |
| Sep 9, 2025 | 609.40 | 609.40 | 609.40 | 609.40 | 609.40 | -0.39% | - |
| Sep 8, 2025 | 615.40 | 615.40 | 611.60 | 611.80 | 611.80 | -0.84% | 3 |
| Sep 5, 2025 | 617.00 | 617.00 | 617.00 | 617.00 | 617.00 | 0.16% | - |
| Sep 4, 2025 | 624.40 | 624.40 | 616.00 | 616.00 | 616.00 | 1.22% | 18 |
| Sep 3, 2025 | 602.60 | 608.60 | 602.60 | 608.60 | 608.60 | 1.10% | 1 |
| Sep 2, 2025 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | -1.28% | - |
| Sep 1, 2025 | 609.80 | 609.80 | 609.80 | 609.80 | 609.80 | -0.88% | 1 |
| Aug 29, 2025 | 615.20 | 615.20 | 615.20 | 615.20 | 615.20 | -0.19% | 1 |
| Aug 28, 2025 | 611.20 | 616.40 | 611.20 | 616.40 | 616.40 | -0.23% | 11 |
| Aug 27, 2025 | 617.00 | 617.80 | 617.00 | 617.80 | 617.80 | 0.36% | 1 |
| Aug 26, 2025 | 615.60 | 615.60 | 615.60 | 615.60 | 615.60 | 0.62% | 2 |
| Aug 25, 2025 | 603.80 | 611.80 | 603.80 | 611.80 | 611.80 | 1.16% | 1 |
| Aug 22, 2025 | 604.80 | 604.80 | 604.80 | 604.80 | 604.80 | -0.07% | - |
| Aug 21, 2025 | 605.20 | 605.20 | 605.20 | 605.20 | 605.20 | -0.03% | - |
| Aug 20, 2025 | 605.40 | 605.40 | 605.40 | 605.40 | 605.40 | 1.88% | - |
| Aug 19, 2025 | 594.20 | 594.20 | 594.20 | 594.20 | 594.20 | 0.85% | 4 |
| Aug 18, 2025 | 589.20 | 589.20 | 589.20 | 589.20 | 589.20 | 0.27% | - |
| Aug 15, 2025 | 589.40 | 589.40 | 587.60 | 587.60 | 587.60 | 0.17% | 1 |
| Aug 14, 2025 | 586.60 | 586.60 | 586.60 | 586.60 | 586.60 | 0.45% | - |
| Aug 13, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | 0.97% | - |
| Aug 12, 2025 | 574.00 | 578.40 | 574.00 | 578.40 | 578.40 | 0.77% | 16 |
| Aug 11, 2025 | 578.80 | 578.80 | 574.00 | 574.00 | 574.00 | -0.66% | 23 |
| Aug 8, 2025 | 577.80 | 577.80 | 577.80 | 577.80 | 577.80 | -1.23% | - |
| Aug 7, 2025 | 578.20 | 585.00 | 578.20 | 585.00 | 585.00 | 0.69% | 1 |
| Aug 6, 2025 | 593.40 | 593.80 | 581.00 | 581.00 | 581.00 | -2.55% | 29 |
| Aug 5, 2025 | 600.00 | 600.00 | 596.20 | 596.20 | 596.20 | -1.32% | 11 |
| Aug 1, 2025 | 615.20 | 615.20 | 604.20 | 604.20 | 604.20 | -1.79% | 1 |
| Jul 31, 2025 | 615.20 | 615.20 | 615.20 | 615.20 | 615.20 | -0.26% | - |
| Jul 30, 2025 | 617.00 | 617.00 | 616.80 | 616.80 | 616.80 | -1.15% | 2 |
| Jul 29, 2025 | 615.60 | 624.00 | 615.60 | 624.00 | 624.00 | 2.77% | 60 |
| Jul 28, 2025 | 607.20 | 607.20 | 607.20 | 607.20 | 607.20 | 0.10% | - |
| Jul 25, 2025 | 606.60 | 606.60 | 606.60 | 606.60 | 606.60 | 0.23% | - |
| Jul 24, 2025 | 620.40 | 620.40 | 605.20 | 605.20 | 605.20 | -2.76% | 5 |
| Jul 23, 2025 | 629.60 | 629.60 | 612.60 | 622.40 | 622.40 | 4.39% | 40 |
| Jul 22, 2025 | 596.20 | 596.20 | 596.20 | 596.20 | 596.20 | -0.90% | 4 |
| Jul 21, 2025 | 611.60 | 611.60 | 601.60 | 601.60 | 601.60 | -1.67% | 26 |
| Jul 18, 2025 | 610.20 | 611.80 | 610.20 | 611.80 | 611.80 | 0.13% | 1 |
| Jul 17, 2025 | 611.00 | 611.00 | 611.00 | 611.00 | 611.00 | 0.13% | - |
| Jul 16, 2025 | 610.20 | 610.20 | 610.20 | 610.20 | 610.20 | 0.86% | - |
| Jul 15, 2025 | 607.40 | 607.40 | 605.00 | 605.00 | 605.00 | -0.20% | 1 |