Lonza Group AG (FRA:LO3)
Germany
· Delayed Price · Currency is EUR 585.80
-4.00 (-0.68%)
At close: Dec 4, 2025
Lonza Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 595.60 | 595.60 | 585.80 | 585.80 | 585.80 | -0.68% | 103 |
| Dec 3, 2025 | 595.00 | 595.00 | 589.80 | 589.80 | 589.80 | -0.87% | 1 |
| Dec 2, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | -0.73% | - |
| Dec 1, 2025 | 587.20 | 599.40 | 587.20 | 599.40 | 599.40 | 2.25% | 20 |
| Nov 28, 2025 | 586.20 | 586.20 | 586.20 | 586.20 | 586.20 | 1.07% | - |
| Nov 27, 2025 | 579.60 | 580.00 | 579.60 | 580.00 | 580.00 | - | 34 |
| Nov 26, 2025 | 579.60 | 580.40 | 579.60 | 580.00 | 580.00 | 0.97% | 107 |
| Nov 25, 2025 | 577.80 | 581.80 | 574.40 | 574.40 | 574.40 | -0.38% | 70 |
| Nov 24, 2025 | 576.60 | 576.60 | 576.60 | 576.60 | 576.60 | 0.42% | - |
| Nov 21, 2025 | 565.20 | 574.20 | 565.20 | 574.20 | 574.20 | 0.67% | 60 |
| Nov 20, 2025 | 575.20 | 575.20 | 570.40 | 570.40 | 570.40 | 0.07% | 17 |
| Nov 19, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | -1.52% | - |
| Nov 18, 2025 | 578.80 | 578.80 | 578.80 | 578.80 | 578.80 | -1.23% | - |
| Nov 17, 2025 | 590.20 | 590.20 | 586.00 | 586.00 | 586.00 | -1.05% | 25 |
| Nov 14, 2025 | 597.60 | 597.60 | 590.80 | 592.20 | 592.20 | -1.53% | 375 |
| Nov 13, 2025 | 601.40 | 601.40 | 601.40 | 601.40 | 601.40 | 0.30% | - |
| Nov 12, 2025 | 598.00 | 599.60 | 598.00 | 599.60 | 599.60 | 0.81% | 85 |
| Nov 11, 2025 | 577.00 | 594.80 | 577.00 | 594.80 | 594.80 | 3.62% | 36 |
| Nov 10, 2025 | 575.20 | 575.20 | 574.00 | 574.00 | 574.00 | 0.99% | 59 |
| Nov 7, 2025 | 571.20 | 571.20 | 568.40 | 568.40 | 568.40 | -1.39% | 30 |
| Nov 6, 2025 | 576.40 | 576.40 | 576.40 | 576.40 | 576.40 | -0.21% | - |
| Nov 5, 2025 | 577.60 | 577.60 | 577.60 | 577.60 | 577.60 | 0.31% | - |
| Nov 4, 2025 | 572.40 | 575.80 | 572.40 | 575.80 | 575.80 | -3.74% | 63 |
| Nov 3, 2025 | 598.20 | 598.20 | 598.20 | 598.20 | 598.20 | 0.17% | - |
| Oct 31, 2025 | 601.00 | 601.00 | 597.20 | 597.20 | 597.20 | -2.03% | 2 |
| Oct 30, 2025 | 609.60 | 609.60 | 609.60 | 609.60 | 609.60 | -1.14% | - |
| Oct 29, 2025 | 616.60 | 616.60 | 616.60 | 616.60 | 616.60 | -1.00% | - |
| Oct 28, 2025 | 622.80 | 622.80 | 622.80 | 622.80 | 622.80 | -0.51% | - |
| Oct 27, 2025 | 634.00 | 634.20 | 626.00 | 626.00 | 626.00 | -0.29% | 15 |
| Oct 24, 2025 | 626.60 | 627.80 | 626.60 | 627.80 | 627.80 | -0.03% | 5 |
| Oct 23, 2025 | 628.00 | 628.00 | 628.00 | 628.00 | 628.00 | 4.22% | - |
| Oct 22, 2025 | 602.60 | 602.60 | 602.60 | 602.60 | 602.60 | 0.90% | - |
| Oct 21, 2025 | 597.20 | 597.20 | 597.20 | 597.20 | 597.20 | -0.47% | - |
| Oct 20, 2025 | 605.00 | 605.20 | 600.00 | 600.00 | 600.00 | 1.83% | 54 |
| Oct 17, 2025 | 589.20 | 589.20 | 589.20 | 589.20 | 589.20 | 0.72% | - |
| Oct 16, 2025 | 577.20 | 585.00 | 577.20 | 585.00 | 585.00 | 3.17% | 30 |
| Oct 15, 2025 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | 0.89% | - |
| Oct 14, 2025 | 565.80 | 565.80 | 562.00 | 562.00 | 562.00 | -1.23% | 9 |
| Oct 13, 2025 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | -2.54% | - |
| Oct 10, 2025 | 583.80 | 583.80 | 583.80 | 583.80 | 583.80 | -0.34% | - |
| Oct 9, 2025 | 585.80 | 585.80 | 585.80 | 585.80 | 585.80 | 1.14% | - |
| Oct 8, 2025 | 579.20 | 579.20 | 579.20 | 579.20 | 579.20 | -2.95% | - |
| Oct 7, 2025 | 596.80 | 596.80 | 596.80 | 596.80 | 596.80 | 0.64% | - |
| Oct 6, 2025 | 593.00 | 593.00 | 593.00 | 593.00 | 593.00 | 2.21% | - |
| Oct 3, 2025 | 580.20 | 580.20 | 580.20 | 580.20 | 580.20 | 1.08% | - |
| Oct 2, 2025 | 574.00 | 574.00 | 574.00 | 574.00 | 574.00 | 1.77% | - |
| Oct 1, 2025 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | 1.44% | - |
| Sep 30, 2025 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | -0.68% | - |
| Sep 29, 2025 | 560.60 | 562.20 | 559.80 | 559.80 | 559.80 | 0.72% | 40 |
| Sep 26, 2025 | 556.60 | 556.60 | 555.80 | 555.80 | 555.80 | -1.07% | 75 |
| Sep 25, 2025 | 561.80 | 561.80 | 561.80 | 561.80 | 561.80 | 0.11% | - |
| Sep 24, 2025 | 575.00 | 575.00 | 561.20 | 561.20 | 561.20 | -2.94% | 20 |
| Sep 23, 2025 | 578.00 | 578.20 | 578.00 | 578.20 | 578.20 | -0.52% | 90 |
| Sep 22, 2025 | 581.20 | 581.20 | 581.20 | 581.20 | 581.20 | -0.10% | - |
| Sep 19, 2025 | 581.80 | 581.80 | 581.80 | 581.80 | 581.80 | -0.51% | - |
| Sep 18, 2025 | 584.80 | 584.80 | 584.80 | 584.80 | 584.80 | -0.44% | - |
| Sep 17, 2025 | 593.00 | 593.00 | 587.40 | 587.40 | 587.40 | 0.34% | 25 |
| Sep 16, 2025 | 585.40 | 585.40 | 585.40 | 585.40 | 585.40 | -0.17% | - |
| Sep 15, 2025 | 587.60 | 587.60 | 586.40 | 586.40 | 586.40 | -1.97% | 20 |
| Sep 12, 2025 | 598.20 | 598.20 | 598.20 | 598.20 | 598.20 | 0.44% | - |
| Sep 11, 2025 | 595.60 | 595.60 | 595.60 | 595.60 | 595.60 | -0.50% | - |
| Sep 10, 2025 | 611.00 | 611.00 | 598.60 | 598.60 | 598.60 | -1.74% | 20 |
| Sep 9, 2025 | 609.00 | 611.80 | 609.00 | 609.20 | 609.20 | -1.61% | 70 |
| Sep 8, 2025 | 619.20 | 619.20 | 619.20 | 619.20 | 619.20 | 0.42% | - |
| Sep 5, 2025 | 616.60 | 616.60 | 616.60 | 616.60 | 616.60 | 0.33% | - |
| Sep 4, 2025 | 609.20 | 615.80 | 609.20 | 614.60 | 614.60 | 1.49% | 20 |
| Sep 3, 2025 | 602.80 | 605.60 | 602.80 | 605.60 | 605.60 | -0.30% | 1 |
| Sep 2, 2025 | 607.40 | 607.40 | 607.40 | 607.40 | 607.40 | 0.26% | - |
| Sep 1, 2025 | 605.80 | 605.80 | 605.80 | 605.80 | 605.80 | -0.33% | - |
| Aug 29, 2025 | 607.80 | 607.80 | 607.80 | 607.80 | 607.80 | -0.95% | - |
| Aug 28, 2025 | 613.60 | 613.60 | 613.60 | 613.60 | 613.60 | -0.55% | - |
| Aug 27, 2025 | 617.00 | 617.00 | 617.00 | 617.00 | 617.00 | 1.48% | - |
| Aug 26, 2025 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | 0.50% | - |
| Aug 25, 2025 | 601.20 | 605.00 | 601.20 | 605.00 | 605.00 | 0.46% | 15 |
| Aug 22, 2025 | 602.20 | 602.20 | 602.20 | 602.20 | 602.20 | -0.13% | - |
| Aug 21, 2025 | 609.80 | 609.80 | 603.00 | 603.00 | 603.00 | -0.79% | 365 |
| Aug 20, 2025 | 592.80 | 607.80 | 592.80 | 607.80 | 607.80 | 2.81% | 35 |
| Aug 19, 2025 | 591.20 | 591.20 | 591.20 | 591.20 | 591.20 | 0.61% | - |
| Aug 18, 2025 | 588.00 | 588.00 | 587.60 | 587.60 | 587.60 | -0.37% | 40 |
| Aug 15, 2025 | 589.80 | 589.80 | 589.80 | 589.80 | 589.80 | 1.06% | - |
| Aug 14, 2025 | 583.60 | 583.60 | 583.60 | 583.60 | 583.60 | 0.03% | - |
| Aug 13, 2025 | 579.80 | 583.40 | 579.80 | 583.40 | 583.40 | 1.18% | 68 |
| Aug 12, 2025 | 576.60 | 576.60 | 576.60 | 576.60 | 576.60 | -0.31% | - |
| Aug 11, 2025 | 578.40 | 578.40 | 578.40 | 578.40 | 578.40 | 0.14% | - |
| Aug 8, 2025 | 584.20 | 584.20 | 577.60 | 577.60 | 577.60 | -0.93% | 23 |
| Aug 7, 2025 | 583.40 | 583.40 | 579.00 | 583.00 | 583.00 | -2.61% | 56 |
| Aug 6, 2025 | 598.60 | 598.60 | 598.60 | 598.60 | 598.60 | 0.44% | - |
| Aug 5, 2025 | 605.60 | 605.60 | 596.00 | 596.00 | 596.00 | 0.30% | 1 |
| Aug 4, 2025 | 594.20 | 594.20 | 594.20 | 594.20 | 594.20 | -1.98% | - |
| Aug 1, 2025 | 616.20 | 616.20 | 606.20 | 606.20 | 606.20 | -1.97% | 225 |
| Jul 31, 2025 | 618.40 | 625.00 | 618.40 | 618.40 | 618.40 | -1.02% | 6 |
| Jul 30, 2025 | 624.80 | 624.80 | 624.80 | 624.80 | 624.80 | 2.39% | 3 |
| Jul 29, 2025 | 610.20 | 610.20 | 610.20 | 610.20 | 610.20 | 0.53% | - |
| Jul 28, 2025 | 609.20 | 609.20 | 607.00 | 607.00 | 607.00 | -0.03% | 33 |
| Jul 25, 2025 | 603.60 | 611.60 | 603.60 | 607.20 | 607.20 | 0.46% | 100 |
| Jul 24, 2025 | 620.00 | 620.00 | 604.40 | 604.40 | 604.40 | -1.76% | 67 |
| Jul 23, 2025 | 615.20 | 615.20 | 615.20 | 615.20 | 615.20 | 2.77% | - |
| Jul 22, 2025 | 600.40 | 600.40 | 598.60 | 598.60 | 598.60 | -1.84% | 18 |
| Jul 21, 2025 | 609.80 | 609.80 | 609.80 | 609.80 | 609.80 | -0.39% | - |
| Jul 18, 2025 | 612.20 | 612.20 | 612.20 | 612.20 | 612.20 | -0.13% | - |