Lonza Group AG (VIE:LONN)
Austria
· Delayed Price · Currency is EUR 517.20
-6.00 (-1.15%)
Last updated: Apr 29, 2026, 11:00 AM CET
Lonza Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 521.80 | 524.80 | 521.80 | 523.20 | - | -1.88% | - |
| Apr 27, 2026 | 525.40 | 533.20 | 525.40 | 533.20 | 533.20 | 1.48% | - |
| Apr 24, 2026 | 528.60 | 528.60 | 525.40 | 525.40 | 525.40 | -3.45% | - |
| Apr 23, 2026 | 549.00 | 549.00 | 544.20 | 544.20 | 544.20 | -1.80% | - |
| Apr 22, 2026 | 553.80 | 554.80 | 553.80 | 554.20 | 554.20 | -1.88% | - |
| Apr 21, 2026 | 571.80 | 573.80 | 564.80 | 564.80 | 564.80 | -2.18% | - |
| Apr 20, 2026 | 584.20 | 584.20 | 577.40 | 577.40 | 577.40 | -1.30% | - |
| Apr 17, 2026 | 579.40 | 585.00 | 579.40 | 585.00 | 585.00 | 0.34% | - |
| Apr 16, 2026 | 578.40 | 583.00 | 578.40 | 583.00 | 583.00 | 0.55% | - |
| Apr 15, 2026 | 575.80 | 581.20 | 575.80 | 579.80 | 579.80 | 1.22% | - |
| Apr 14, 2026 | 566.60 | 576.00 | 566.60 | 572.80 | 572.80 | 2.91% | - |
| Apr 13, 2026 | 549.40 | 556.60 | 549.40 | 556.60 | 556.60 | -0.32% | - |
| Apr 10, 2026 | 555.40 | 560.00 | 555.40 | 558.40 | 558.40 | 1.49% | - |
| Apr 9, 2026 | 547.00 | 550.20 | 546.00 | 550.20 | 550.20 | -1.82% | - |
| Apr 8, 2026 | 563.20 | 563.20 | 560.40 | 560.40 | 560.40 | 1.30% | - |
| Apr 7, 2026 | 554.60 | 554.60 | 550.80 | 553.20 | 553.20 | 0.77% | - |
| Apr 2, 2026 | 554.20 | 554.20 | 549.00 | 549.00 | 549.00 | -1.93% | - |
| Apr 1, 2026 | 556.40 | 563.20 | 556.40 | 559.80 | 559.80 | 1.56% | - |
| Mar 31, 2026 | 545.40 | 551.20 | 545.40 | 551.20 | 551.20 | 2.64% | - |
| Mar 30, 2026 | 537.20 | 537.20 | 535.60 | 537.00 | 537.00 | 1.17% | - |
| Mar 27, 2026 | 536.40 | 536.40 | 530.80 | 530.80 | 530.80 | -1.74% | - |
| Mar 26, 2026 | 529.20 | 540.20 | 529.20 | 540.20 | 540.20 | 1.35% | - |
| Mar 25, 2026 | 524.40 | 533.40 | 524.40 | 533.00 | 533.00 | 2.90% | - |
| Mar 24, 2026 | 513.60 | 520.60 | 513.60 | 518.00 | 518.00 | 0.23% | - |
| Mar 23, 2026 | 504.20 | 516.80 | 499.60 | 516.80 | 516.80 | 0.35% | - |
| Mar 20, 2026 | 520.80 | 522.00 | 515.00 | 515.00 | 515.00 | -1.15% | - |
| Mar 19, 2026 | 522.40 | 522.40 | 520.00 | 521.00 | 521.00 | -1.59% | - |
| Mar 18, 2026 | 537.60 | 537.60 | 529.40 | 529.40 | 529.40 | -1.60% | - |
| Mar 17, 2026 | 533.20 | 538.00 | 530.00 | 538.00 | 538.00 | 0.79% | - |
| Mar 16, 2026 | 529.80 | 533.80 | 529.80 | 533.80 | 533.80 | -0.04% | - |
| Mar 13, 2026 | 534.60 | 534.60 | 532.40 | 534.00 | 534.00 | -1.04% | - |
| Mar 12, 2026 | 545.20 | 545.20 | 539.60 | 539.60 | 539.60 | -0.33% | - |
| Mar 11, 2026 | 543.40 | 544.60 | 540.60 | 541.40 | 541.40 | -2.03% | - |
| Mar 10, 2026 | 559.80 | 560.60 | 552.60 | 552.60 | 552.60 | 1.81% | - |
| Mar 9, 2026 | 551.80 | 551.80 | 542.80 | 542.80 | 542.80 | -3.38% | - |
| Mar 6, 2026 | 569.60 | 569.60 | 561.80 | 561.80 | 561.80 | -2.13% | - |
| Mar 5, 2026 | 574.20 | 578.80 | 574.00 | 574.00 | 574.00 | -1.44% | - |
| Mar 4, 2026 | 577.60 | 582.40 | 573.80 | 582.40 | 582.40 | 1.53% | - |
| Mar 3, 2026 | 574.80 | 574.80 | 570.40 | 573.60 | 573.60 | -1.78% | - |
| Mar 2, 2026 | 579.60 | 588.00 | 579.60 | 584.00 | 584.00 | -1.05% | - |
| 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% | - |