Skip to main content
Lonza Group AG (LON:0QNO)
London flag London · Delayed Price · Currency is GBP · Price in CHF
482.90
-5.80 (-1.19%)
Apr 28, 2026, 5:10 PM GMT

Lonza Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026485.40493.81479.80488.70488.701.42%111,631
Apr 24, 2026489.20499.10479.50481.88481.88-3.70%59,023
Apr 23, 2026503.80505.00496.80500.38500.38-1.56%65,792
Apr 22, 2026513.80513.80502.60508.30508.30-0.91%42,764
Apr 21, 2026526.00529.60510.90512.98512.98-2.60%19,371
Apr 20, 2026540.00540.00525.80526.67526.67-1.00%52,223
Apr 17, 2026531.80544.00531.80532.01532.010.08%21,570
Apr 16, 2026535.00538.00531.60531.60531.60-0.49%34,234
Apr 15, 2026530.00537.20529.00534.20534.201.02%86,620
Apr 14, 2026517.00530.20516.60528.82528.822.46%115,151
Apr 13, 2026510.00518.40507.20516.14516.140.22%71,923
Apr 10, 2026506.00518.80503.80515.01515.011.84%62,796
Apr 9, 2026509.60514.20502.20505.70505.70-0.73%42,692
Apr 8, 2026517.60525.00508.60509.44509.441.05%21,801
Apr 7, 2026512.00514.40502.92504.14504.14-1.57%4,919
Apr 2, 2026509.00516.70499.40512.20512.20-0.33%26,519
Apr 1, 2026514.20517.20510.40513.90513.901.82%65,261
Mar 31, 2026497.30509.20497.30504.70504.701.28%13,961
Mar 30, 2026491.60501.20489.90498.33498.331.72%22,230
Mar 27, 2026492.10495.00486.45489.90489.90-0.86%227,145
Mar 26, 2026486.00496.90482.70494.13494.131.25%82,786
Mar 25, 2026481.40489.30480.20488.01488.012.10%21,130
Mar 24, 2026467.40480.90467.00477.97477.972.28%153,356
Mar 23, 2026459.45475.70455.10467.33467.33-0.11%42,095
Mar 20, 2026479.80479.80466.68467.85467.85-1.94%55,628
Mar 19, 2026479.00479.00471.80477.10477.10-2.07%25,731
Mar 18, 2026490.00490.00477.90487.18487.181.50%40,784
Mar 17, 2026482.30488.35477.80480.00480.00-0.64%144,639
Mar 16, 2026481.00485.10477.50483.11483.110.35%436,143
Mar 13, 2026486.00486.00478.80481.45481.44-1.36%7,838
Mar 12, 2026488.10495.00482.60488.08488.08-0.39%49,168
Mar 11, 2026490.70494.10487.70490.00490.00-2.66%273,304
Mar 10, 2026508.60510.00496.40503.40503.401.77%301,583
Mar 9, 2026499.95504.00486.00494.64494.64-1.96%120,535
Mar 6, 2026514.60516.80504.10504.55504.55-1.93%90,239
Mar 5, 2026522.40526.20514.50514.50514.50-2.03%55,264
Mar 4, 2026524.00530.00520.00525.17525.171.36%10,729
Mar 3, 2026528.00528.00517.00518.10518.10-2.30%71,826
Mar 2, 2026529.20538.00522.20530.28530.28-1.00%14,372
Feb 27, 2026532.80542.80531.20535.65535.651.24%114,664
Feb 26, 2026528.00532.60524.60529.09529.090.45%4,844
Feb 25, 2026522.00531.60519.00526.71526.710.24%21,649
Feb 24, 2026517.00529.40512.80525.45525.450.91%28,821
Feb 23, 2026532.60532.60520.60520.70520.70-2.95%141,229
Feb 20, 2026540.00541.60535.00536.51536.51-0.30%73,617
Feb 19, 2026539.00541.10533.80538.12538.120.59%109,028
Feb 18, 2026536.00538.50530.40534.95534.950.58%310,529
Feb 17, 2026528.60536.31527.00531.87531.871.65%59,569
Feb 16, 2026521.00527.20517.40523.22523.221.69%78,368
Feb 13, 2026503.20521.00498.00514.52514.522.09%191,615
Feb 12, 2026511.80511.80498.00503.98503.98-0.58%132,535
Feb 11, 2026515.00516.60505.00506.90506.90-2.19%48,581
Feb 10, 2026521.00526.50516.50518.25518.250.48%52,325
Feb 9, 2026519.40519.40511.20515.78515.78-0.12%76,279
Feb 6, 2026514.80517.80510.00516.41516.41-0.33%68,848
Feb 5, 2026525.80527.20512.60518.10518.10-1.45%27,768
Feb 4, 2026517.80531.10516.80525.74525.740.16%30,237
Feb 3, 2026534.20534.40521.00524.92524.92-0.90%64,360
Feb 2, 2026525.40529.71523.60529.71529.710.90%291,888
Jan 30, 2026533.80533.80522.40525.00525.00-2.87%24,078
Jan 29, 2026543.80547.30529.20540.53540.53-7.36%54,940
Jan 28, 2026572.00585.40543.50583.47583.474.48%51,848
Jan 27, 2026554.00558.60552.20558.43558.431.58%23,704
Jan 26, 2026552.80556.00544.00549.74549.74-0.07%9,578
Jan 23, 2026556.00556.20547.20550.11550.11-1.98%30,040
Jan 22, 2026561.00564.00555.09561.23561.231.54%13,158
Jan 21, 2026544.40557.40542.60552.72552.721.68%33,356
Jan 20, 2026544.60544.60539.40543.60543.60-0.73%17,621
Jan 19, 2026556.00556.20546.00547.58547.58-2.16%19,612
Jan 16, 2026568.80568.80557.50559.69559.69-0.83%32,586
Jan 15, 2026557.00568.80557.00564.39564.39-0.18%131,560
Jan 14, 2026563.00567.80556.00565.43565.430.04%60,311
Jan 13, 2026568.00572.60560.52565.20565.200.91%50,393
Jan 12, 2026556.40569.00556.20560.08560.081.33%12,893
Jan 9, 2026550.00559.10543.00552.76552.761.04%34,567
Jan 8, 2026549.60552.80546.80547.06547.060.01%259,043
Jan 7, 2026543.00551.20538.76547.02547.021.71%53,560
Jan 6, 2026539.60543.04533.20537.84537.841.27%63,224
Jan 5, 2026533.20536.80522.40531.09531.09-1.23%45,966
Dec 30, 2025532.60539.60531.20537.69537.690.27%50,942
Dec 29, 2025533.00538.40528.80536.26536.260.61%10,902
Dec 24, 2025533.00533.00533.00533.00533.000.02%14,632
Dec 23, 2025535.00535.00531.90532.89532.890.35%45,810
Dec 22, 2025532.40533.80526.60531.04531.04-0.23%229,869
Dec 19, 2025531.00534.00528.20532.26532.260.41%50,864
Dec 18, 2025523.00531.40521.60530.09530.091.44%35,602
Dec 17, 2025519.00524.20514.10522.55522.550.70%87,572
Dec 16, 2025524.00524.00518.60518.92518.92-0.40%33,482
Dec 15, 2025513.00525.70499.90521.02521.020.22%76,623
Dec 12, 2025525.80525.80514.80519.87519.86-1.14%37,127
Dec 11, 2025537.40537.40522.40525.88525.88-2.29%85,743
Dec 10, 2025538.00541.40533.80538.20538.20-0.64%11,641
Dec 9, 2025546.00552.80540.00541.68541.68-1.25%15,786
Dec 8, 2025547.60550.40543.20548.52548.520.15%6,922
Dec 5, 2025550.00550.80543.00547.69547.69-0.47%13,209
Dec 4, 2025553.20557.20547.40550.26550.26-0.03%39,085
Dec 3, 2025552.80555.60548.60550.42550.42-0.66%27,226
Dec 2, 2025553.20555.00547.40554.08554.08-0.18%8,929
Dec 1, 2025553.80564.60553.80555.09555.091.06%32,969
Nov 28, 2025544.30551.20542.20549.28549.280.72%48,130