Lonza Group AG (LON:0QNO)
London
· Delayed Price · Currency is GBP · Price in CHF 547.69
-2.57 (-0.47%)
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 | 550.00 | 550.80 | 543.00 | 547.69 | 547.69 | -0.47% | 13,209 |
| Dec 4, 2025 | 553.20 | 557.20 | 547.40 | 550.26 | 550.26 | -0.03% | 39,085 |
| Dec 3, 2025 | 552.80 | 555.60 | 548.60 | 550.42 | 550.42 | -0.66% | 27,226 |
| Dec 2, 2025 | 553.20 | 555.00 | 547.40 | 554.08 | 554.08 | -0.18% | 8,929 |
| Dec 1, 2025 | 553.80 | 564.60 | 553.80 | 555.09 | 555.09 | 1.06% | 32,969 |
| Nov 28, 2025 | 544.30 | 551.20 | 542.20 | 549.28 | 549.28 | 0.72% | 48,130 |
| Nov 27, 2025 | 540.80 | 547.60 | 537.40 | 545.37 | 545.37 | 0.80% | 7,306 |
| Nov 26, 2025 | 542.00 | 543.60 | 537.20 | 541.03 | 541.03 | 0.43% | 100,437 |
| Nov 25, 2025 | 536.00 | 539.60 | 523.60 | 538.69 | 538.69 | 0.73% | 3,430 |
| Nov 24, 2025 | 537.00 | 540.20 | 529.00 | 534.80 | 534.80 | 0.10% | 55,254 |
| Nov 21, 2025 | 525.20 | 536.20 | 525.00 | 534.28 | 534.28 | 0.81% | 33,436 |
| Nov 20, 2025 | 532.80 | 534.40 | 527.52 | 530.00 | 530.00 | -0.46% | 27,672 |
| Nov 19, 2025 | 531.20 | 533.83 | 525.80 | 532.45 | 532.45 | 0.82% | 55,491 |
| Nov 18, 2025 | 532.20 | 533.20 | 524.60 | 528.10 | 528.10 | -2.35% | 17,592 |
| Nov 17, 2025 | 543.80 | 548.00 | 538.20 | 540.79 | 540.79 | -0.65% | 139,132 |
| Nov 14, 2025 | 546.40 | 550.60 | 540.80 | 544.33 | 544.33 | -1.59% | 2,802 |
| Nov 13, 2025 | 558.40 | 558.60 | 552.40 | 553.15 | 553.15 | -0.35% | 113,215 |
| Nov 12, 2025 | 558.00 | 559.60 | 553.60 | 555.10 | 555.10 | 0.41% | 73,672 |
| Nov 11, 2025 | 543.40 | 554.20 | 538.80 | 552.83 | 552.83 | 3.53% | 18,032 |
| Nov 10, 2025 | 531.20 | 537.30 | 530.00 | 534.00 | 534.00 | 0.68% | 18,250 |
| Nov 7, 2025 | 536.40 | 536.40 | 527.80 | 530.40 | 530.40 | -0.56% | 14,396 |
| Nov 6, 2025 | 539.60 | 542.40 | 531.58 | 533.37 | 533.37 | -0.65% | 33,645 |
| Nov 5, 2025 | 538.20 | 538.50 | 529.71 | 536.85 | 536.85 | -0.46% | 61,852 |
| Nov 4, 2025 | 538.00 | 540.00 | 530.80 | 539.33 | 539.33 | 0.04% | 26,938 |
| Nov 3, 2025 | 556.00 | 556.00 | 538.60 | 539.12 | 539.12 | -2.38% | 46,143 |
| Oct 31, 2025 | 558.40 | 559.60 | 550.80 | 552.26 | 552.26 | -2.23% | 20,752 |
| Oct 30, 2025 | 564.70 | 565.80 | 553.00 | 564.86 | 564.86 | -0.94% | 33,984 |
| Oct 29, 2025 | 571.00 | 573.20 | 565.00 | 570.20 | 570.20 | - | 29,633 |
| Oct 28, 2025 | 578.00 | 578.60 | 569.40 | 570.23 | 570.23 | -1.67% | 78,443 |
| Oct 27, 2025 | 584.40 | 588.80 | 575.60 | 579.92 | 579.92 | -0.97% | 168,255 |
| Oct 24, 2025 | 576.70 | 586.60 | 576.20 | 585.62 | 585.62 | 1.59% | 24,757 |
| Oct 23, 2025 | 572.40 | 587.20 | 572.00 | 576.44 | 576.44 | 2.54% | 65,209 |
| Oct 22, 2025 | 556.00 | 564.20 | 554.80 | 562.17 | 562.17 | 1.46% | 63,606 |
| Oct 21, 2025 | 552.20 | 558.92 | 550.00 | 554.11 | 554.11 | 0.20% | 69,223 |
| Oct 20, 2025 | 555.10 | 579.20 | 550.20 | 553.00 | 553.00 | -0.12% | 47,885 |
| Oct 17, 2025 | 545.20 | 554.60 | 542.80 | 553.66 | 553.66 | 0.93% | 24,163 |
| Oct 16, 2025 | 535.80 | 548.53 | 533.80 | 548.53 | 548.53 | 4.18% | 323,042 |
| Oct 15, 2025 | 524.20 | 536.85 | 523.40 | 526.50 | 526.50 | 0.90% | 64,377 |
| Oct 14, 2025 | 526.80 | 526.80 | 518.80 | 521.82 | 521.82 | -1.45% | 17,788 |
| Oct 13, 2025 | 527.00 | 530.80 | 524.40 | 529.51 | 529.51 | -0.64% | 147,400 |
| Oct 10, 2025 | 545.00 | 545.00 | 527.40 | 532.94 | 532.94 | -1.86% | 18,565 |
| Oct 9, 2025 | 542.90 | 545.10 | 540.00 | 543.05 | 543.05 | -0.32% | 16,436 |
| Oct 8, 2025 | 539.60 | 547.00 | 536.20 | 544.80 | 544.80 | 0.59% | 41,153 |
| Oct 7, 2025 | 552.20 | 554.60 | 537.60 | 541.59 | 541.59 | -2.18% | 32,331 |
| Oct 6, 2025 | 554.40 | 560.20 | 550.40 | 553.66 | 553.66 | 0.01% | 44,729 |
| Oct 3, 2025 | 546.90 | 553.60 | 544.40 | 553.60 | 553.60 | 1.79% | 262,141 |
| Oct 2, 2025 | 538.60 | 548.20 | 534.60 | 543.87 | 543.87 | 2.54% | 146,307 |
| Oct 1, 2025 | 538.00 | 540.20 | 527.00 | 530.42 | 530.42 | 0.46% | 53,047 |
| Sep 30, 2025 | 521.40 | 529.75 | 517.20 | 527.97 | 527.97 | 0.74% | 12,884 |
| Sep 29, 2025 | 523.80 | 525.00 | 519.80 | 524.12 | 524.12 | 0.79% | 19,683 |
| Sep 26, 2025 | 515.80 | 527.20 | 515.60 | 519.99 | 519.99 | -0.91% | 46,830 |
| Sep 25, 2025 | 521.70 | 525.30 | 517.90 | 524.75 | 524.75 | 0.03% | 42,338 |
| Sep 24, 2025 | 536.50 | 539.20 | 524.60 | 524.60 | 524.60 | -2.67% | 48,562 |
| Sep 23, 2025 | 542.60 | 543.00 | 534.03 | 539.00 | 539.00 | -0.61% | 26,958 |
| Sep 22, 2025 | 543.40 | 546.60 | 540.40 | 542.33 | 542.33 | -0.01% | 11,229 |
| Sep 19, 2025 | 545.40 | 545.80 | 540.20 | 542.36 | 542.36 | -0.16% | 44,245 |
| Sep 18, 2025 | 538.40 | 545.40 | 531.20 | 543.25 | 543.25 | -0.75% | 92,165 |
| Sep 17, 2025 | 547.30 | 549.86 | 545.40 | 547.37 | 547.36 | -0.25% | 11,072 |
| Sep 16, 2025 | 548.60 | 551.60 | 546.30 | 548.72 | 548.72 | 0.26% | 52,069 |
| Sep 15, 2025 | 548.00 | 550.20 | 545.00 | 547.31 | 547.31 | 0.06% | 39,294 |
| Sep 12, 2025 | 557.60 | 560.60 | 546.40 | 547.00 | 547.00 | -2.06% | 11,729 |
| Sep 11, 2025 | 559.00 | 560.50 | 555.00 | 558.51 | 558.51 | 0.34% | 47,892 |
| Sep 10, 2025 | 568.20 | 568.40 | 556.40 | 556.63 | 556.63 | -2.13% | 45,737 |
| Sep 9, 2025 | 572.80 | 572.80 | 566.00 | 568.74 | 568.74 | -0.34% | 44,088 |
| Sep 8, 2025 | 571.60 | 575.00 | 568.20 | 570.69 | 570.69 | -1.30% | 18,579 |
| Sep 5, 2025 | 578.20 | 581.00 | 576.20 | 578.20 | 578.19 | -0.09% | 43,955 |
| Sep 4, 2025 | 570.40 | 586.40 | 569.40 | 578.73 | 578.73 | 1.42% | 68,278 |
| Sep 3, 2025 | 566.60 | 570.60 | 564.20 | 570.60 | 570.60 | 1.25% | 38,705 |
| Sep 2, 2025 | 570.00 | 571.43 | 562.60 | 563.57 | 563.57 | -1.30% | 44,009 |
| Sep 1, 2025 | 570.80 | 574.20 | 568.00 | 571.00 | 571.00 | 0.30% | 11,130 |
| Aug 29, 2025 | 570.00 | 571.40 | 567.00 | 569.28 | 569.28 | -0.05% | 60,531 |
| Aug 28, 2025 | 571.40 | 573.60 | 567.80 | 569.59 | 569.59 | -0.84% | 30,178 |
| Aug 27, 2025 | 578.60 | 579.40 | 571.00 | 574.41 | 574.41 | -0.06% | 3,843 |
| Aug 26, 2025 | 568.80 | 580.60 | 566.00 | 574.76 | 574.76 | 0.58% | 8,747 |
| Aug 25, 2025 | 566.20 | 574.60 | 566.20 | 571.47 | 571.46 | 0.39% | 5,438 |
| Aug 22, 2025 | 565.40 | 571.60 | 563.20 | 569.23 | 569.23 | -0.05% | 12,699 |
| Aug 21, 2025 | 572.80 | 572.80 | 565.80 | 569.54 | 569.54 | -0.03% | 22,426 |
| Aug 20, 2025 | 559.70 | 574.60 | 556.60 | 569.73 | 569.73 | 2.34% | 36,386 |
| Aug 19, 2025 | 554.40 | 560.40 | 554.20 | 556.70 | 556.70 | 0.34% | 5,237 |
| Aug 18, 2025 | 556.00 | 556.00 | 552.40 | 554.80 | 554.80 | 0.20% | 21,880 |
| Aug 15, 2025 | 552.80 | 555.40 | 551.60 | 553.67 | 553.67 | 0.52% | 1,122 |
| Aug 14, 2025 | 550.20 | 552.60 | 549.60 | 550.78 | 550.78 | 0.36% | 11,015 |
| Aug 13, 2025 | 546.80 | 551.00 | 546.57 | 548.80 | 548.80 | 1.13% | 112,378 |
| Aug 12, 2025 | 543.80 | 547.00 | 539.60 | 542.68 | 542.68 | 0.04% | 112,352 |
| Aug 11, 2025 | 544.60 | 546.00 | 539.00 | 542.48 | 542.48 | -0.85% | 11,617 |
| Aug 8, 2025 | 550.80 | 554.00 | 543.60 | 547.11 | 547.11 | 0.11% | 12,144 |
| Aug 7, 2025 | 541.20 | 550.40 | 541.20 | 546.52 | 546.52 | -0.34% | 15,320 |
| Aug 6, 2025 | 557.60 | 557.80 | 543.60 | 548.40 | 548.40 | -2.25% | 88,466 |
| Aug 5, 2025 | 567.40 | 568.00 | 556.00 | 561.03 | 561.03 | -0.40% | 11,504 |
| Aug 4, 2025 | 558.00 | 568.00 | 557.40 | 563.29 | 563.29 | -2.62% | 13,272 |
| Jul 31, 2025 | 580.60 | 584.20 | 572.00 | 578.46 | 578.46 | 0.25% | 8,523 |
| Jul 30, 2025 | 580.00 | 582.00 | 573.80 | 577.01 | 577.01 | -0.06% | 7,404 |
| Jul 29, 2025 | 569.00 | 585.80 | 566.90 | 577.33 | 577.33 | 1.57% | 32,992 |
| Jul 28, 2025 | 570.40 | 573.80 | 563.40 | 568.40 | 568.40 | -0.36% | 10,839 |
| Jul 25, 2025 | 569.20 | 576.20 | 565.40 | 570.47 | 570.47 | 0.39% | 6,525 |
| Jul 24, 2025 | 579.00 | 581.00 | 558.40 | 568.27 | 568.27 | -2.96% | 11,199 |
| Jul 23, 2025 | 588.80 | 594.80 | 566.00 | 585.62 | 585.62 | 5.38% | 29,147 |
| Jul 22, 2025 | 559.20 | 560.40 | 551.40 | 555.71 | 555.71 | -2.58% | 10,650 |
| Jul 21, 2025 | 568.80 | 570.60 | 560.00 | 570.40 | 570.40 | 0.11% | 17,614 |
| Jul 18, 2025 | 572.80 | 575.40 | 565.84 | 569.80 | 569.80 | -0.04% | 9,294 |