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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	534.2	530.4	530.4	534.6	527.8	14,372
November 06, 2025	539.6	533.37	533.37	542.2	531.58	33,645
November 05, 2025	531.8	536.85	536.85	538.5	529.71	61,852
November 04, 2025	538	539.33	539.33	540	530.8	26,938
November 03, 2025	556	539.12	539.12	556	538.6	46,143
October 31, 2025	558.4	552.26	552.26	559.6	550.8	20,752
October 30, 2025	564.7	564.86	564.86	565.8	553	33,984
October 29, 2025	571	570.2	570.2	573.2	565	29,633
October 28, 2025	578	570.23	570.23	578.6	569.4	78,443
October 27, 2025	584.4	579.92	579.92	588.4	575.6	168,255
October 24, 2025	576.7	586.6	586.6	586.6	576.2	17,081
October 23, 2025	572.4	576.44	576.44	586.6	572	65,209
October 22, 2025	555.4	562.17	562.17	564.2	555	63,606
October 21, 2025	552.2	554.11	554.11	558.91	550	69,223
October 20, 2025	555.1	553	553	560.4	550.2	47,885
October 17, 2025	545.2	552.8	553.66	554.6	542.8	24,141
October 16, 2025	535.8	548.53	548.53	548.53	534.2	323,042
October 15, 2025	524.2	526.5	526.5	536.85	523.4	64,377
October 14, 2025	526	522.2	522.2	526.2	518.8	17,788
October 13, 2025	528.6	529.51	529.51	530.8	524.64	147,400
October 10, 2025	542.4	532.94	532.94	542.5	527.4	27,111
October 09, 2025	542.9	543.05	543.05	545.1	540	16,436
October 08, 2025	539.6	544.8	544.8	547	536.2	41,282
October 07, 2025	554.6	537.6	537.6	554.6	537.6	32,331
October 06, 2025	554.4	553.66	553.66	560.2	553.2	44,729
October 03, 2025	546.9	550	553.6	553.6	544.4	262,118
October 02, 2025	538.6	543.87	543.87	575.02	534.8	248,165
October 01, 2025	538	530.42	530.42	539.8	527	53,047
September 30, 2025	521.4	527.97	527.97	529.75	517.2	12,884
September 29, 2025	523.6	524.12	524.12	525	519.8	19,683
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

Lonza Group AG (0QNO.L) LSE