Lonza Group AG - 0QNO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	524	519.99	519.99	527.2	515.6	46,827
September 25, 2025	521.7	524.75	524.75	525.3	517.9	42,329
September 24, 2025	536.5	524.6	524.6	537.6	524.6	48,562
September 23, 2025	542.6	539	539	543	534.03	24,829
September 22, 2025	543.4	542.33	542.33	546.6	540.4	11,229
September 19, 2025	545.4	542.36	542.36	545.8	540.2	44,244
September 18, 2025	538.4	543.25	543.25	545.4	531.2	91,901
September 17, 2025	547.3	547.36	547.36	549.86	545.6	11,061
September 16, 2025	548.4	548.72	548.72	551.6	546.3	52,069
September 15, 2025	548	546.2	547.31	550.2	545	39,282
September 12, 2025	557.6	547	547	559.03	546.4	11,731
September 11, 2025	558.6	558.51	558.51	560.5	555	47,885
September 10, 2025	567.6	556.63	556.63	568.2	556.4	45,695
September 09, 2025	569.6	568.4	568.4	572.8	566	27,256
September 08, 2025	571.6	570	570	575	568.2	2,081
September 05, 2025	578.2	577.8	578.19	581	576.2	43,897
September 04, 2025	570.4	578.73	578.73	586.4	569.4	68,265
September 03, 2025	565.2	570.6	570.6	570.6	564.2	38,705
September 02, 2025	570	566.4	563.57	571.43	562.6	43,977
September 01, 2025	570.8	571	571	574.2	568	11,130
August 29, 2025	570	569.28	569.28	571.4	567	60,528
August 28, 2025	571.4	569.59	569.59	573.6	567.8	30,175
August 27, 2025	578.6	574.41	574.41	579.4	571	3,831
August 26, 2025	568.8	574.76	574.76	580.6	566	8,739
August 22, 2025	565.4	569.6	569.6	571.6	563.2	12,673
August 21, 2025	572.8	569.54	569.54	572.8	565.8	22,422
August 20, 2025	559.7	571	571	574.6	556.6	36,386
August 19, 2025	554.4	556.7	556.7	560.4	554.2	5,237
August 18, 2025	556	554.8	554.8	556	552.4	21,876
August 15, 2025	552.8	555.2	555.2	555.4	551.6	1,122
August 14, 2025	550.2	550.78	550.78	552.6	549.6	11,015
August 13, 2025	546.8	548.8	548.8	551	546.57	112,378
August 12, 2025	543.8	542.68	542.68	547	539.6	112,352
August 11, 2025	544.6	543.4	543.4	546	539	11,617
August 08, 2025	550.8	547.11	547.11	554	543.6	12,133
August 07, 2025	541.2	549.8	549.8	550.4	541.2	15,320
August 06, 2025	557.6	548.4	548.4	557.8	543.6	88,466
August 05, 2025	567.4	561.03	561.03	568	556	11,504
August 04, 2025	558	563.29	563.29	568	557.4	13,272
July 31, 2025	580.6	573.2	573.2	584.2	572	8,519
July 30, 2025	580	577.01	577.01	582	573.8	7,404
July 29, 2025	569	582.4	582.4	585.8	566.9	32,992
July 28, 2025	570.4	567.6	567.6	573.8	563.4	10,839
July 25, 2025	569.2	570.47	570.47	576.2	565.4	6,525
July 24, 2025	579	562.2	562.2	581	558.4	11,199
July 23, 2025	588.8	574	575	594.8	566	29,143
July 22, 2025	559.2	555	555	560.4	551.4	9,540
July 21, 2025	568.8	570.4	570.4	570.6	560	17,614
July 18, 2025	572.8	569.8	569.8	575.4	565.84	9,289
July 17, 2025	572.8	569.6	569.6	572.8	567.8	6,534
July 16, 2025	560	569.6	569.6	571	560	5,551
July 15, 2025	567.4	566	566	568	562.2	38,294
July 14, 2025	559.4	560.4	560.4	566.6	558.8	8,304
July 11, 2025	566	563.2	563.2	566.2	562	7,501
July 10, 2025	567	567.6	567.6	569.4	561.6	21,640
July 09, 2025	556.4	567	567	572.29	555.4	40,033
July 08, 2025	558.8	554.8	554.8	558.8	549.8	5,994
July 07, 2025	562.2	560.2	560.2	563.4	556.8	2,581
July 04, 2025	554	560.2	560.2	564.3	551.1	3,947
July 03, 2025	558.4	553.2	553.2	560.9	552.1	3,349

Lonza Group AG (0QNO.L) LSE