Lonza Group AG (0QNO.L) LSE

536.60

-1.51931(-0.28%)

Updated at February 20 06:55PM

Currency In CHF

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 2026541.2536.6536.6541.653573,614
February 19, 2026537.6538.12538.12541.1533.8108,998
February 18, 2026532.5534.95534.95538.5530.4310,529
February 17, 2026529531.87531.87536.31528.662,717
February 16, 2026517.6523.22523.22527.2517.478,368
February 13, 2026504.2514.52514.52521498193,418
February 12, 2026510503.98503.98510.6498132,535
February 11, 2026515506.9506.9516.650548,524
February 10, 2026520518.25518.25526.5516.552,325
February 09, 2026516.6515.78515.78518.4511.276,279
February 06, 2026512.6516.41516.41517.851068,848
February 05, 2026525.8518.1518.1526.2512.627,768
February 04, 2026517.8525.74525.74531.1516.830,223
February 03, 2026534.4524.92524.92534.452164,335
February 02, 2026525.4529.71529.71529.71523.6291,894
January 30, 2026529525525532522.424,078
January 29, 2026543.8540.53540.53547.3529.254,940
January 28, 2026576.8546.8546.8585.4543.540,953
January 27, 2026556.2558.43558.43558.655323,703
January 26, 2026552.8549.74549.74554.365449,578
January 23, 2026556.2550.11550.11556.2547.230,040
January 22, 2026563.5561.23561.23564555.0913,158
January 21, 2026542.6552.72552.72557.4542.633,356
January 20, 2026541.2543.6543.6544.26539.437,616
January 19, 2026556547.58547.58556.254619,612
January 16, 2026565.2559.2559.2565.8557.528,830
January 15, 2026558564.39564.39568.79558138,286
January 14, 2026562.4558558567.855650,736
January 13, 2026567.8565.2565.2572.6560.5250,393
January 12, 2026556.4560.08560.08569556.412,893
January 09, 2026548552.76552.76559.154334,567
January 08, 2026549.8547.06547.06552.8546.8259,000
January 07, 2026539547.02547.02551.2538.7653,548
January 06, 2026540.4537.84537.84543.04533.263,224
January 05, 2026532.8531.09531.09536.8522.445,966
December 30, 2025536532.74532.74539.6532.7449,348
December 29, 2025532.1536.26536.26538.2531.210,902
December 24, 202553353353353353321,948
December 23, 2025535532.89532.89535531.945,810
December 22, 2025532.4531.04531.04533.8526.6229,869
December 19, 2025530.2532.26532.26534528.250,863
December 18, 2025521.6530.09530.09531.2521.635,881
December 17, 2025519.2522.55522.55524.2514.187,572
December 16, 2025522.2519.4519.4523.4518.629,977
December 15, 2025499.9521.02521.02525.7499.976,623
December 12, 2025523.4519.86519.86523.4514.837,127
December 11, 2025530.6525.88525.88535.8522.485,743
December 10, 2025538538.2538.2541.2533.811,641
December 09, 2025549541.68541.68552.454015,779
December 08, 2025543.2548.52548.52550.4543.26,922
December 05, 2025550547.69547.69550.254313,209
December 04, 2025553.2550.26550.26557.2547.439,085
December 03, 2025552.8550.42550.42555.6548.644,467
December 02, 2025553.2554.08554.08555547.48,929
December 01, 2025553.8555.09555.09564.6553.832,969
November 28, 2025544.3549.28549.28551.2542.248,130
November 27, 2025540.8545.37545.37547.4537.47,306
November 26, 2025542543543543.6537.295,719
November 25, 2025533.8538.69538.69539.4523.63,429
November 24, 2025538.7534.8534.854052955,254
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved