Lonza Group AG (VIE:LONN)
Austria
· Delayed Price · Currency is EUR 590.20
-0.40 (-0.07%)
At close: Dec 3, 2025
Lonza Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 3, 2025 | 583.40 | 592.80 | 583.40 | 592.80 | 592.80 | 2.10% | - |
| Oct 2, 2025 | 572.00 | 580.60 | 572.00 | 580.60 | 580.60 | 1.57% | - |
| Oct 1, 2025 | 573.00 | 573.00 | 564.00 | 571.60 | 571.60 | 1.24% | - |
| Sep 30, 2025 | 556.80 | 565.80 | 556.80 | 564.60 | 564.60 | 1.40% | - |
| Sep 29, 2025 | 561.80 | 561.80 | 556.80 | 556.80 | 556.80 | -0.50% | - |
| Sep 26, 2025 | 559.80 | 559.80 | 556.40 | 559.60 | 559.60 | 0.90% | - |
| Sep 25, 2025 | 561.60 | 561.60 | 554.60 | 554.60 | 554.60 | -1.49% | - |
| Sep 24, 2025 | 572.20 | 572.20 | 563.00 | 563.00 | 563.00 | -2.05% | - |
| Sep 23, 2025 | 573.80 | 574.80 | 572.20 | 574.80 | 574.80 | -0.73% | - |
| Sep 22, 2025 | 585.00 | 585.00 | 579.00 | 579.00 | 579.00 | -0.48% | - |
| Sep 19, 2025 | 580.80 | 583.60 | 580.80 | 581.80 | 581.80 | -0.17% | - |
| Sep 18, 2025 | 574.00 | 582.80 | 574.00 | 582.80 | 582.80 | -0.61% | - |
| Sep 17, 2025 | 587.20 | 588.80 | 586.40 | 586.40 | 586.40 | 0.14% | - |
| Sep 16, 2025 | 588.00 | 588.80 | 585.60 | 585.60 | 585.60 | -0.10% | - |
| Sep 15, 2025 | 585.60 | 586.20 | 585.00 | 586.20 | 586.20 | -0.03% | - |
| Sep 12, 2025 | 594.80 | 594.80 | 586.40 | 586.40 | 586.40 | -2.01% | - |
| Sep 11, 2025 | 595.40 | 598.40 | 595.40 | 598.40 | 598.40 | 0.40% | - |
| Sep 10, 2025 | 601.60 | 601.80 | 596.00 | 596.00 | 596.00 | -2.26% | - |
| Sep 9, 2025 | 614.60 | 614.60 | 609.00 | 609.80 | 609.80 | -0.03% | - |
| Sep 8, 2025 | 612.40 | 613.40 | 610.00 | 610.00 | 610.00 | -1.26% | - |
| Sep 5, 2025 | 618.20 | 618.20 | 614.40 | 617.80 | 617.80 | 0.55% | - |
| Sep 4, 2025 | 606.80 | 622.60 | 606.80 | 614.40 | 614.40 | 0.92% | - |
| Sep 3, 2025 | 604.20 | 608.80 | 604.20 | 608.80 | 608.80 | 1.03% | - |
| Sep 2, 2025 | 609.60 | 609.60 | 602.60 | 602.60 | 602.60 | -1.08% | - |
| Sep 1, 2025 | 609.20 | 612.00 | 607.40 | 609.20 | 609.20 | 0.53% | - |
| Aug 29, 2025 | 608.80 | 610.20 | 606.00 | 606.00 | 606.00 | -0.39% | - |
| Aug 28, 2025 | 609.20 | 609.20 | 608.00 | 608.40 | 608.40 | -1.04% | - |
| Aug 27, 2025 | 618.20 | 618.20 | 613.40 | 614.80 | 614.80 | -0.16% | - |
| Aug 26, 2025 | 611.60 | 616.20 | 611.60 | 615.80 | 615.80 | 0.79% | - |
| Aug 25, 2025 | 604.00 | 611.00 | 604.00 | 611.00 | 611.00 | 1.16% | - |
| Aug 22, 2025 | 606.80 | 608.80 | 604.00 | 604.00 | 604.00 | - | - |
| Aug 21, 2025 | 607.80 | 610.00 | 604.00 | 604.00 | 604.00 | -0.82% | - |
| Aug 20, 2025 | 603.20 | 609.00 | 603.20 | 609.00 | 609.00 | 3.33% | - |
| Aug 19, 2025 | 590.20 | 590.20 | 589.20 | 589.40 | 589.40 | -0.10% | - |
| Aug 18, 2025 | 587.00 | 590.00 | 586.80 | 590.00 | 590.00 | 0.34% | - |
| Aug 15, 2025 | 587.40 | 588.00 | 587.00 | 588.00 | 588.00 | 0.24% | - |
| Aug 14, 2025 | 584.20 | 586.60 | 584.00 | 586.60 | 586.60 | 0.89% | - |
| Aug 13, 2025 | 583.20 | 583.20 | 581.40 | 581.40 | 581.40 | 1.22% | - |
| Aug 12, 2025 | 575.80 | 575.80 | 574.20 | 574.40 | 574.40 | 0.17% | - |
| Aug 11, 2025 | 578.00 | 578.00 | 573.40 | 573.40 | 573.40 | -0.86% | - |
| Aug 8, 2025 | 588.00 | 588.00 | 578.20 | 578.40 | 578.40 | -1.20% | - |
| Aug 7, 2025 | 579.40 | 585.40 | 579.40 | 585.40 | 585.40 | 0.65% | - |
| Aug 6, 2025 | 594.60 | 594.60 | 581.60 | 581.60 | 581.60 | -3.29% | - |
| Aug 5, 2025 | 601.20 | 601.40 | 601.20 | 601.40 | 601.40 | -0.56% | - |
| Aug 4, 2025 | 605.00 | 605.00 | 601.40 | 604.80 | 604.80 | 0.03% | - |
| Aug 1, 2025 | 612.60 | 612.60 | 604.60 | 604.60 | 604.60 | -2.04% | - |
| Jul 31, 2025 | 624.00 | 624.00 | 617.20 | 617.20 | 617.20 | -0.06% | - |
| Jul 30, 2025 | 623.40 | 623.80 | 617.60 | 617.60 | 617.60 | -0.93% | - |
| Jul 29, 2025 | 609.80 | 627.80 | 609.80 | 623.40 | 623.40 | 2.57% | - |
| Jul 28, 2025 | 609.40 | 612.80 | 607.80 | 607.80 | 607.80 | 0.10% | - |
| Jul 25, 2025 | 607.00 | 613.40 | 607.00 | 607.20 | 607.20 | 0.23% | - |
| Jul 24, 2025 | 613.60 | 613.60 | 600.00 | 605.80 | 605.80 | -1.17% | - |
| Jul 23, 2025 | 625.40 | 625.40 | 612.40 | 613.00 | 613.00 | 2.89% | - |
| Jul 22, 2025 | 598.80 | 598.80 | 592.40 | 595.80 | 595.80 | -1.10% | - |
| Jul 21, 2025 | 611.20 | 611.60 | 602.40 | 602.40 | 602.40 | -1.38% | - |