Lonza Group AG (VIE:LONN)
Austria
· Delayed Price · Currency is EUR 590.20
+9.40 (1.62%)
At close: Feb 27, 2026
Lonza Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 585.80 | 590.20 | 585.80 | 590.20 | 590.20 | 1.62% | - |
| Feb 26, 2026 | 581.20 | 581.20 | 578.40 | 580.80 | 580.80 | -0.03% | - |
| Feb 25, 2026 | 575.80 | 581.00 | 573.20 | 581.00 | 581.00 | 0.90% | - |
| Feb 24, 2026 | 567.40 | 575.80 | 567.40 | 575.80 | 575.80 | 0.10% | - |
| Feb 23, 2026 | 579.20 | 579.20 | 575.20 | 575.20 | 575.20 | -2.04% | - |
| Feb 20, 2026 | 589.20 | 589.20 | 587.20 | 587.20 | 587.20 | -0.31% | - |
| Feb 19, 2026 | 588.60 | 589.00 | 588.00 | 589.00 | 589.00 | 0.65% | - |
| Feb 18, 2026 | 586.80 | 586.80 | 584.60 | 585.20 | 585.20 | 0.24% | - |
| Feb 17, 2026 | 582.00 | 584.40 | 582.00 | 583.80 | 583.80 | 1.25% | 7 |
| Feb 16, 2026 | 569.80 | 576.60 | 569.20 | 576.60 | 576.60 | 1.44% | 7 |
| Feb 13, 2026 | 564.80 | 568.40 | 563.80 | 568.40 | 568.40 | 2.60% | - |
| Feb 12, 2026 | 558.00 | 558.00 | 554.00 | 554.00 | 554.00 | -0.50% | - |
| Feb 11, 2026 | 562.00 | 562.00 | 556.80 | 556.80 | 556.80 | -2.18% | - |
| Feb 10, 2026 | 568.00 | 573.40 | 568.00 | 569.20 | 569.20 | 1.21% | - |
| Feb 9, 2026 | 561.60 | 562.60 | 561.20 | 562.40 | 562.40 | 0.04% | - |
| Feb 6, 2026 | 557.80 | 562.20 | 557.80 | 562.20 | 562.20 | -0.85% | - |
| Feb 5, 2026 | 572.40 | 572.40 | 567.00 | 567.00 | 567.00 | -1.56% | - |
| Feb 4, 2026 | 564.00 | 576.00 | 564.00 | 576.00 | 576.00 | 0.73% | - |
| Feb 3, 2026 | 580.80 | 580.80 | 569.00 | 571.80 | 571.80 | - | - |
| Feb 2, 2026 | 574.80 | 574.80 | 570.40 | 571.80 | 571.80 | -1.11% | - |
| Jan 30, 2026 | 577.20 | 578.20 | 577.20 | 578.20 | 578.20 | -1.70% | - |
| Jan 29, 2026 | 577.80 | 588.20 | 577.80 | 588.20 | 588.20 | -3.13% | - |
| Jan 28, 2026 | 633.20 | 633.20 | 590.80 | 607.20 | 607.20 | 0.83% | - |
| Jan 27, 2026 | 602.80 | 604.20 | 600.80 | 602.20 | 602.20 | 1.18% | - |
| Jan 26, 2026 | 598.20 | 598.20 | 594.80 | 595.20 | 595.20 | 0.44% | - |
| Jan 23, 2026 | 590.00 | 592.60 | 590.00 | 592.60 | 592.60 | -1.79% | - |
| Jan 22, 2026 | 605.40 | 605.40 | 601.60 | 603.40 | 603.40 | 0.97% | - |
| Jan 21, 2026 | 586.20 | 597.60 | 586.20 | 597.60 | 597.60 | 2.29% | - |
| Jan 20, 2026 | 583.00 | 584.20 | 583.00 | 584.20 | 584.20 | -1.48% | - |
| Jan 19, 2026 | 595.20 | 595.20 | 592.40 | 593.00 | 593.00 | -1.76% | - |
| Jan 16, 2026 | 608.00 | 608.00 | 603.60 | 603.60 | 603.60 | -1.02% | - |
| Jan 15, 2026 | 600.60 | 609.80 | 600.60 | 609.80 | 609.80 | 0.36% | - |
| Jan 14, 2026 | 602.80 | 607.60 | 602.80 | 607.60 | 607.60 | 0.10% | - |
| Jan 13, 2026 | 610.00 | 610.00 | 606.80 | 607.00 | 607.00 | -0.33% | - |
| Jan 12, 2026 | 605.00 | 609.00 | 602.80 | 609.00 | 609.00 | 1.77% | - |
| Jan 9, 2026 | 594.00 | 598.40 | 594.00 | 598.40 | 598.40 | 1.56% | - |
| Jan 8, 2026 | 590.20 | 590.20 | 589.20 | 589.20 | 589.20 | 0.72% | - |
| Jan 7, 2026 | 579.80 | 592.00 | 579.80 | 585.00 | 585.00 | 1.32% | - |
| Jan 6, 2026 | 585.00 | 585.00 | 577.40 | 577.40 | 577.40 | 1.62% | - |
| Jan 5, 2026 | 572.60 | 572.60 | 564.80 | 568.20 | 568.20 | -2.54% | - |
| Jan 2, 2026 | 583.40 | 583.40 | 583.00 | 583.00 | 583.00 | 0.93% | - |
| Dec 30, 2025 | 575.80 | 578.00 | 575.80 | 577.60 | 577.60 | 0.07% | - |
| Dec 29, 2025 | 573.40 | 577.20 | 573.40 | 577.20 | 577.20 | 0.52% | - |
| Dec 23, 2025 | 571.40 | 575.80 | 571.40 | 574.20 | 574.20 | 1.09% | - |
| Dec 22, 2025 | 571.60 | 571.60 | 567.60 | 568.00 | 568.00 | -0.70% | - |
| Dec 19, 2025 | 570.40 | 572.00 | 569.20 | 572.00 | 572.00 | 1.06% | - |
| Dec 18, 2025 | 562.20 | 566.00 | 562.20 | 566.00 | 566.00 | 1.65% | - |
| Dec 17, 2025 | 551.60 | 556.80 | 551.60 | 556.80 | 556.80 | -0.07% | - |
| Dec 16, 2025 | 557.20 | 558.80 | 556.20 | 557.20 | 557.20 | -0.43% | - |
| Dec 15, 2025 | 549.60 | 559.60 | 549.60 | 559.60 | 559.60 | 1.05% | - |
| Dec 12, 2025 | 552.80 | 556.80 | 552.80 | 553.80 | 553.80 | -1.67% | - |
| Dec 11, 2025 | 568.40 | 568.40 | 563.20 | 563.20 | 563.20 | -1.54% | - |
| Dec 10, 2025 | 572.80 | 575.40 | 572.00 | 572.00 | 572.00 | -1.11% | - |
| Dec 9, 2025 | 584.40 | 584.40 | 578.40 | 578.40 | 578.40 | -1.06% | - |
| Dec 8, 2025 | 586.40 | 586.40 | 584.60 | 584.60 | 584.60 | 0.21% | - |
| Dec 5, 2025 | 584.00 | 586.00 | 583.40 | 583.40 | 583.40 | -1.72% | - |
| Dec 4, 2025 | 592.20 | 595.40 | 592.20 | 593.60 | 593.60 | 0.58% | - |
| Dec 3, 2025 | 592.00 | 592.00 | 588.20 | 590.20 | 590.20 | -0.07% | - |
| Dec 2, 2025 | 591.20 | 591.20 | 590.20 | 590.60 | 590.60 | -1.34% | - |
| Dec 1, 2025 | 601.40 | 602.80 | 598.60 | 598.60 | 598.60 | 1.80% | - |
| Nov 28, 2025 | 586.20 | 588.00 | 585.20 | 588.00 | 588.00 | 0.65% | - |
| Nov 27, 2025 | 575.60 | 584.20 | 575.60 | 584.20 | 584.20 | 0.69% | - |
| Nov 26, 2025 | 576.60 | 580.40 | 576.60 | 580.20 | 580.20 | 1.33% | - |
| Nov 25, 2025 | 569.80 | 572.60 | 569.80 | 572.60 | 572.60 | -0.35% | - |
| Nov 24, 2025 | 580.20 | 580.20 | 574.60 | 574.60 | 574.60 | 0.07% | - |
| Nov 21, 2025 | 574.40 | 574.40 | 572.40 | 574.20 | 574.20 | 0.70% | - |
| Nov 20, 2025 | 570.00 | 570.80 | 568.20 | 570.20 | 570.20 | -0.14% | - |
| Nov 19, 2025 | 569.60 | 574.00 | 569.60 | 571.00 | 571.00 | 0.35% | - |
| Nov 18, 2025 | 571.80 | 572.80 | 569.00 | 569.00 | 569.00 | -2.70% | - |
| Nov 17, 2025 | 592.00 | 592.00 | 584.80 | 584.80 | 584.80 | -1.15% | - |
| Nov 14, 2025 | 592.00 | 592.00 | 590.80 | 591.60 | 591.60 | -1.47% | - |
| Nov 13, 2025 | 603.00 | 603.00 | 598.40 | 600.40 | 600.40 | -0.07% | - |
| Nov 12, 2025 | 600.40 | 600.80 | 600.00 | 600.80 | 600.80 | 0.74% | - |
| Nov 11, 2025 | 580.40 | 596.40 | 580.40 | 596.40 | 596.40 | 4.01% | - |
| Nov 10, 2025 | 570.20 | 575.60 | 570.20 | 573.40 | 573.40 | 0.84% | - |
| Nov 7, 2025 | 569.60 | 569.60 | 566.80 | 568.60 | 568.60 | -0.52% | - |
| Nov 6, 2025 | 578.20 | 578.20 | 571.60 | 571.60 | 571.60 | -1.14% | - |
| Nov 5, 2025 | 571.80 | 578.20 | 570.20 | 578.20 | 578.20 | -0.52% | - |
| Nov 4, 2025 | 572.00 | 581.20 | 572.00 | 581.20 | 581.20 | 0.21% | - |
| Nov 3, 2025 | 593.00 | 593.00 | 580.00 | 580.00 | 580.00 | -2.75% | - |
| Oct 31, 2025 | 596.40 | 597.20 | 596.40 | 596.40 | 596.40 | -0.93% | - |
| Oct 30, 2025 | 603.00 | 603.00 | 599.20 | 602.00 | 602.00 | -1.25% | - |
| Oct 29, 2025 | 611.60 | 614.00 | 609.60 | 609.60 | 609.60 | -1.17% | - |
| Oct 28, 2025 | 623.60 | 623.60 | 616.80 | 616.80 | 616.80 | -1.38% | - |
| Oct 27, 2025 | 631.60 | 631.60 | 624.60 | 625.40 | 625.40 | -1.20% | - |
| Oct 24, 2025 | 625.20 | 633.60 | 625.20 | 633.00 | 633.00 | 1.47% | - |
| Oct 23, 2025 | 624.80 | 631.00 | 623.80 | 623.80 | 623.80 | 2.09% | - |
| Oct 22, 2025 | 606.80 | 611.00 | 606.80 | 611.00 | 611.00 | 0.89% | - |
| Oct 21, 2025 | 598.60 | 605.60 | 598.60 | 605.60 | 605.60 | 1.03% | - |
| Oct 20, 2025 | 605.20 | 605.20 | 599.20 | 599.40 | 599.40 | 0.10% | - |
| Oct 17, 2025 | 589.80 | 598.80 | 589.80 | 598.80 | 598.80 | 1.35% | - |
| Oct 16, 2025 | 588.00 | 590.80 | 585.80 | 590.80 | 590.80 | 2.32% | - |
| Oct 15, 2025 | 566.40 | 577.40 | 566.40 | 577.40 | 577.40 | 2.48% | - |
| Oct 14, 2025 | 562.20 | 563.40 | 559.80 | 563.40 | 563.40 | -1.05% | - |
| Oct 13, 2025 | 566.60 | 569.40 | 566.60 | 569.40 | 569.40 | 0.04% | - |
| Oct 10, 2025 | 582.20 | 582.20 | 569.20 | 569.20 | 569.20 | -2.60% | - |
| Oct 9, 2025 | 583.60 | 584.40 | 581.80 | 584.40 | 584.40 | -0.27% | - |
| Oct 8, 2025 | 583.80 | 586.00 | 583.40 | 586.00 | 586.00 | 1.03% | - |
| Oct 7, 2025 | 594.20 | 594.20 | 580.00 | 580.00 | 580.00 | -2.95% | - |
| Oct 6, 2025 | 598.60 | 598.60 | 597.40 | 597.60 | 597.60 | 0.81% | - |