Lonza Group AG (SWX:LONN)
Switzerland
· Delayed Price · Currency is CHF 543.20
-5.20 (-0.95%)
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 | 550.20 | 550.80 | 542.80 | 543.20 | 543.20 | -0.95% | 156,610 |
| Dec 4, 2025 | 553.60 | 557.00 | 547.40 | 548.40 | 548.40 | -0.94% | 113,264 |
| Dec 3, 2025 | 549.20 | 555.40 | 548.40 | 553.60 | 553.60 | -0.07% | 93,233 |
| Dec 2, 2025 | 553.00 | 555.00 | 546.80 | 554.00 | 554.00 | -0.22% | 126,485 |
| Dec 1, 2025 | 553.80 | 565.00 | 553.80 | 555.20 | 555.20 | 0.95% | 125,875 |
| Nov 28, 2025 | 544.80 | 551.40 | 544.60 | 550.00 | 550.00 | 0.59% | 103,998 |
| Nov 27, 2025 | 538.60 | 547.60 | 537.00 | 546.80 | 546.80 | 1.07% | 61,482 |
| Nov 26, 2025 | 542.20 | 543.60 | 536.80 | 541.00 | 541.00 | 0.41% | 110,644 |
| Nov 25, 2025 | 536.00 | 539.40 | 523.80 | 538.80 | 538.80 | 0.75% | 145,824 |
| Nov 24, 2025 | 537.00 | 540.80 | 528.80 | 534.80 | 534.80 | - | 171,711 |
| Nov 21, 2025 | 525.00 | 536.40 | 525.00 | 534.80 | 534.80 | 0.91% | 118,630 |
| Nov 20, 2025 | 534.40 | 534.40 | 527.40 | 530.00 | 530.00 | 0.08% | 107,777 |
| Nov 19, 2025 | 531.20 | 534.00 | 525.80 | 529.60 | 529.60 | 0.08% | 82,409 |
| Nov 18, 2025 | 532.40 | 534.20 | 524.20 | 529.20 | 529.20 | -1.89% | 149,574 |
| Nov 17, 2025 | 548.00 | 551.00 | 538.20 | 539.40 | 539.40 | -0.92% | 79,614 |
| Nov 14, 2025 | 545.20 | 549.00 | 540.60 | 544.40 | 544.40 | -1.48% | 90,648 |
| Nov 13, 2025 | 556.60 | 559.40 | 552.00 | 552.60 | 552.60 | -0.36% | 87,097 |
| Nov 12, 2025 | 559.40 | 559.40 | 553.20 | 554.60 | 554.60 | 0.33% | 82,549 |
| Nov 11, 2025 | 540.80 | 554.20 | 538.20 | 552.80 | 552.80 | 3.52% | 110,390 |
| Nov 10, 2025 | 531.40 | 537.40 | 531.00 | 534.00 | 534.00 | 0.68% | 93,081 |
| Nov 7, 2025 | 531.80 | 534.60 | 527.60 | 530.40 | 530.40 | -0.23% | 78,089 |
| Nov 6, 2025 | 540.60 | 543.00 | 531.60 | 531.60 | 531.60 | -1.26% | 114,023 |
| Nov 5, 2025 | 537.80 | 538.40 | 529.60 | 538.40 | 538.40 | -0.30% | 113,750 |
| Nov 4, 2025 | 536.60 | 540.00 | 530.40 | 540.00 | 540.00 | 0.15% | 113,901 |
| Nov 3, 2025 | 555.00 | 555.00 | 538.60 | 539.20 | 539.20 | -2.71% | 120,565 |
| Oct 31, 2025 | 559.20 | 560.00 | 551.00 | 554.20 | 554.20 | -0.75% | 94,779 |
| Oct 30, 2025 | 565.60 | 565.80 | 552.80 | 558.40 | 558.40 | -1.27% | 128,037 |
| Oct 29, 2025 | 570.60 | 573.40 | 564.40 | 565.60 | 565.60 | -0.81% | 104,192 |
| Oct 28, 2025 | 578.00 | 583.20 | 569.20 | 570.20 | 570.20 | -1.45% | 117,386 |
| Oct 27, 2025 | 586.60 | 588.60 | 575.40 | 578.60 | 578.60 | -1.36% | 178,971 |
| Oct 24, 2025 | 580.00 | 587.00 | 575.80 | 586.60 | 586.60 | 2.20% | 211,040 |
| Oct 23, 2025 | 572.00 | 587.60 | 572.00 | 574.00 | 574.00 | 2.50% | 197,688 |
| Oct 22, 2025 | 555.00 | 564.60 | 554.80 | 560.00 | 560.00 | 0.29% | 117,643 |
| Oct 21, 2025 | 552.20 | 559.00 | 549.40 | 558.40 | 558.40 | 0.98% | 145,095 |
| Oct 20, 2025 | 555.60 | 560.40 | 550.00 | 553.00 | 553.00 | -0.11% | 132,066 |
| Oct 17, 2025 | 545.60 | 554.80 | 541.80 | 553.60 | 553.60 | 0.99% | 119,251 |
| Oct 16, 2025 | 534.20 | 548.40 | 534.20 | 548.20 | 548.20 | 2.12% | 183,370 |
| Oct 15, 2025 | 523.40 | 536.80 | 523.40 | 536.80 | 536.80 | 2.56% | 139,122 |
| Oct 14, 2025 | 526.20 | 526.20 | 519.00 | 523.40 | 523.40 | -1.13% | 106,635 |
| Oct 13, 2025 | 525.40 | 530.80 | 524.60 | 529.40 | 529.40 | 0.38% | 118,400 |
| Oct 10, 2025 | 542.40 | 543.40 | 527.40 | 527.40 | 527.40 | -3.09% | 172,344 |
| Oct 9, 2025 | 542.40 | 545.00 | 539.80 | 544.20 | 544.20 | -0.11% | 89,267 |
| Oct 8, 2025 | 539.80 | 547.20 | 534.20 | 544.80 | 544.80 | 0.85% | 158,384 |
| Oct 7, 2025 | 554.20 | 555.00 | 537.80 | 540.20 | 540.20 | -3.05% | 148,526 |
| Oct 6, 2025 | 553.20 | 560.40 | 551.00 | 557.20 | 557.20 | 0.65% | 117,536 |
| Oct 3, 2025 | 547.60 | 553.60 | 544.40 | 553.60 | 553.60 | 2.06% | 181,386 |
| Oct 2, 2025 | 537.40 | 548.60 | 534.40 | 542.40 | 542.40 | 1.46% | 118,705 |
| Oct 1, 2025 | 537.60 | 541.00 | 527.00 | 534.60 | 534.60 | 1.40% | 144,606 |
| Sep 30, 2025 | 518.60 | 530.00 | 517.20 | 527.20 | 527.20 | 1.42% | 110,676 |
| Sep 29, 2025 | 523.00 | 525.00 | 519.40 | 519.80 | 519.80 | -0.46% | 87,188 |
| Sep 26, 2025 | 515.60 | 527.00 | 515.60 | 522.20 | 522.20 | 0.81% | 125,930 |
| Sep 25, 2025 | 521.20 | 525.80 | 517.60 | 518.00 | 518.00 | -1.26% | 128,112 |
| Sep 24, 2025 | 537.40 | 539.00 | 524.60 | 524.60 | 524.60 | -2.67% | 119,308 |
| Sep 23, 2025 | 542.40 | 543.00 | 533.80 | 539.00 | 539.00 | -0.33% | 97,064 |
| Sep 22, 2025 | 543.80 | 546.80 | 540.20 | 540.80 | 540.80 | -0.44% | 74,964 |
| Sep 19, 2025 | 542.40 | 546.40 | 540.20 | 543.20 | 543.20 | -0.11% | 333,361 |
| Sep 18, 2025 | 542.40 | 545.40 | 531.20 | 543.80 | 543.80 | -0.37% | 158,109 |
| Sep 17, 2025 | 546.80 | 550.00 | 545.20 | 545.80 | 545.80 | -0.55% | 85,011 |
| Sep 16, 2025 | 548.40 | 551.40 | 546.40 | 548.80 | 548.80 | 0.29% | 94,783 |
| Sep 15, 2025 | 546.20 | 550.00 | 544.60 | 547.20 | 547.20 | -0.07% | 98,163 |
| Sep 12, 2025 | 559.20 | 559.20 | 546.40 | 547.60 | 547.60 | -1.93% | 90,743 |
| Sep 11, 2025 | 557.40 | 560.80 | 554.80 | 558.40 | 558.40 | 0.32% | 62,643 |
| Sep 10, 2025 | 568.20 | 569.80 | 556.40 | 556.60 | 556.60 | -2.08% | 116,546 |
| Sep 9, 2025 | 571.40 | 573.40 | 566.00 | 568.40 | 568.40 | -0.32% | 83,634 |
| Sep 8, 2025 | 571.60 | 575.00 | 567.80 | 570.20 | 570.20 | -1.25% | 87,791 |
| Sep 5, 2025 | 579.20 | 581.00 | 576.20 | 577.40 | 577.40 | -0.14% | 98,537 |
| Sep 4, 2025 | 569.40 | 586.40 | 568.80 | 578.20 | 578.20 | 1.33% | 100,461 |
| Sep 3, 2025 | 566.60 | 570.60 | 564.00 | 570.60 | 570.60 | 1.24% | 69,353 |
| Sep 2, 2025 | 570.00 | 571.80 | 562.60 | 563.60 | 563.60 | -1.30% | 75,677 |
| Sep 1, 2025 | 568.40 | 574.60 | 568.00 | 571.00 | 571.00 | 0.71% | 49,419 |
| Aug 29, 2025 | 570.20 | 571.40 | 567.00 | 567.00 | 567.00 | -0.46% | 74,792 |
| Aug 28, 2025 | 570.80 | 572.00 | 567.80 | 569.60 | 569.60 | -0.49% | 60,478 |
| Aug 27, 2025 | 578.20 | 579.60 | 570.80 | 572.40 | 572.40 | -1.00% | 65,875 |
| Aug 26, 2025 | 568.80 | 580.60 | 566.20 | 578.20 | 578.20 | 0.94% | 249,143 |
| Aug 25, 2025 | 566.60 | 574.80 | 566.20 | 572.80 | 572.80 | 1.09% | 68,869 |
| Aug 22, 2025 | 563.40 | 572.00 | 563.40 | 566.60 | 566.60 | -0.07% | 82,378 |
| Aug 21, 2025 | 572.20 | 573.00 | 565.80 | 567.00 | 567.00 | -0.91% | 131,746 |
| Aug 20, 2025 | 559.00 | 574.60 | 558.80 | 572.20 | 572.20 | 2.14% | 155,426 |
| Aug 19, 2025 | 554.20 | 560.40 | 554.20 | 560.20 | 560.20 | 0.79% | 79,802 |
| Aug 18, 2025 | 554.80 | 556.40 | 552.20 | 555.80 | 555.80 | 0.25% | 75,713 |
| Aug 15, 2025 | 553.20 | 555.40 | 551.20 | 554.40 | 554.40 | 0.51% | 56,381 |
| Aug 14, 2025 | 549.80 | 552.80 | 549.20 | 551.60 | 551.60 | 0.18% | 79,022 |
| Aug 13, 2025 | 546.80 | 551.00 | 546.40 | 550.60 | 550.60 | 0.84% | 94,332 |
| Aug 12, 2025 | 543.80 | 547.20 | 539.20 | 546.00 | 546.00 | 0.89% | 66,737 |
| Aug 11, 2025 | 544.60 | 546.60 | 538.20 | 541.20 | 541.20 | -0.62% | 94,554 |
| Aug 8, 2025 | 551.00 | 553.80 | 543.60 | 544.60 | 544.60 | -0.95% | 74,246 |
| Aug 7, 2025 | 541.80 | 550.40 | 541.20 | 549.80 | 549.80 | 0.81% | 102,073 |
| Aug 6, 2025 | 557.60 | 558.80 | 543.20 | 545.40 | 545.40 | -2.19% | 144,749 |
| Aug 5, 2025 | 567.80 | 568.60 | 556.00 | 557.60 | 557.60 | -1.41% | 126,654 |
| Aug 4, 2025 | 558.40 | 567.80 | 555.60 | 565.60 | 565.60 | -1.12% | 188,941 |
| Jul 31, 2025 | 580.00 | 584.00 | 572.00 | 572.00 | 572.00 | -0.38% | 133,542 |
| Jul 30, 2025 | 580.60 | 582.00 | 573.60 | 574.20 | 574.20 | -1.03% | 82,784 |
| Jul 29, 2025 | 569.20 | 585.80 | 567.00 | 580.20 | 580.20 | 2.65% | 147,842 |
| Jul 28, 2025 | 570.20 | 574.00 | 563.40 | 565.20 | 565.20 | -0.32% | 132,219 |
| Jul 25, 2025 | 568.60 | 576.80 | 564.60 | 567.00 | 567.00 | 0.11% | 105,031 |
| Jul 24, 2025 | 580.40 | 581.00 | 558.20 | 566.40 | 566.40 | -0.74% | 132,953 |
| Jul 23, 2025 | 589.00 | 594.80 | 566.00 | 570.60 | 570.60 | 2.81% | 310,752 |
| Jul 22, 2025 | 558.00 | 564.00 | 551.20 | 555.00 | 555.00 | -1.18% | 156,461 |
| Jul 21, 2025 | 568.00 | 570.80 | 560.00 | 561.60 | 561.60 | -1.44% | 96,253 |
| Jul 18, 2025 | 573.80 | 576.60 | 565.60 | 569.80 | 569.80 | -0.04% | 116,020 |