Lonza Group AG - LONN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	531.8	530.4	530.4	534.6	527.6	77,639
November 06, 2025	540.6	531.6	531.6	543	531.6	114,023
November 05, 2025	537.8	538.4	538.4	538.4	529.6	113,750
November 04, 2025	536.6	540	540	540	530.4	113,901
November 03, 2025	555	539.2	539.2	555	538.6	120,565
October 31, 2025	559.2	554.2	554.2	560	551	94,779
October 30, 2025	565.6	558.4	558.4	565.8	552.8	128,037
October 29, 2025	570.6	565.6	565.6	573.4	564.4	104,413
October 28, 2025	578	570.2	570.2	583.2	569.2	117,395
October 27, 2025	586.6	578.6	578.6	588.6	575.4	178,971
October 24, 2025	580	586.6	586.6	587	575.8	211,040
October 23, 2025	572	574	574	587.6	572	197,688
October 22, 2025	555	560	560	564.6	554.8	117,643
October 21, 2025	552.2	558.4	558.4	559	549.4	145,095
October 20, 2025	555.6	553	553	560.4	550	132,066
October 17, 2025	545.6	553.6	553.6	554.8	541.8	119,287
October 16, 2025	534.2	548.2	548.2	548.4	534.2	183,373
October 15, 2025	523.4	536.8	536.8	536.8	523.4	139,122
October 14, 2025	526.2	523.4	523.4	526.2	519	106,635
October 13, 2025	525.4	529.4	529.4	530.8	524.6	118,400
October 10, 2025	542.4	527.4	527.4	543.4	527.4	172,389
October 09, 2025	542.4	544.2	544.2	545	539.8	89,672
October 08, 2025	539.8	544.8	544.8	547.2	534.2	158,384
October 07, 2025	554.2	540.2	540.2	555	537.8	148,526
October 06, 2025	553.2	557.2	557.2	560.4	551	117,536
October 03, 2025	547.6	553.6	553.6	553.6	544.4	170,875
October 02, 2025	537.4	542.4	542.4	548.6	534.4	118,705
October 01, 2025	537.6	534.6	534.6	541	527	144,606
September 30, 2025	518.6	527.2	527.2	530	517.2	110,701
September 29, 2025	523	519.8	519.8	525	519.4	87,206
September 26, 2025	515.6	522.2	522.2	527	515.6	125,881
September 25, 2025	521.2	518	518	525.8	517.6	128,121
September 24, 2025	537.4	524.6	524.6	539	524.6	119,308
September 23, 2025	542.4	539	539	543	533.8	97,082
September 22, 2025	543.8	540.8	540.8	546.8	540.2	74,965
September 19, 2025	542.4	543.2	543.2	546.4	540.2	333,361
September 18, 2025	542.4	543.8	543.8	545.4	531.2	158,109
September 17, 2025	546.8	545.8	545.8	550	545.2	85,011
September 16, 2025	548.4	548.8	548.8	551.4	546.4	94,826
September 15, 2025	546.2	547.2	547.2	550	544.6	98,163
September 12, 2025	559.2	547.6	547.6	559.2	546.4	90,743
September 11, 2025	557.4	558.4	558.4	560.8	554.8	62,643
September 10, 2025	568.2	556.6	556.6	569.8	556.4	116,546
September 09, 2025	571.4	568.4	568.4	573.4	566	83,643
September 08, 2025	571.6	570.2	570.2	575	567.8	87,765
September 05, 2025	579.2	577.4	577.4	581	576.2	98,537
September 04, 2025	569.4	578.2	578.2	586.4	568.8	100,461
September 03, 2025	566.6	570.6	570.6	570.6	564	69,413
September 02, 2025	570	563.6	563.6	571.8	562.6	75,677
September 01, 2025	568.4	571	571	574.6	568	49,562
August 29, 2025	570.2	567	567	571.4	567	74,807
August 28, 2025	570.8	569.6	569.6	572	567.8	60,478
August 27, 2025	578.2	572.4	572.4	579.6	570.8	65,876
August 26, 2025	568.8	578.2	578.2	580.6	566.2	249,201
August 25, 2025	566.6	572.8	572.8	574.8	566.2	68,959
August 22, 2025	563.4	566.6	566.6	572	563.4	82,480
August 21, 2025	572.2	567	567	573	565.8	131,835
August 20, 2025	559	572.2	572.2	574.6	558.8	155,426
August 19, 2025	554.2	560.2	560.2	560.4	554.2	79,802
August 18, 2025	554.8	555.8	555.8	556.4	552.2	75,713

Lonza Group AG (LONN.SW) SIX