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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	540	536.4	536.4	542.4	534.4	196,041
February 19, 2026	538	538.2	538.2	541.4	532.8	201,756
February 18, 2026	535.2	533	533	538.4	530.2	147,204
February 17, 2026	527.2	536.2	536.2	536.2	526.6	258,486
February 16, 2026	521	527.2	527.2	527.2	517.2	193,778
February 13, 2026	502.8	521	521	521	502	339,151
February 12, 2026	510	498	498	510.4	498	248,172
February 11, 2026	516	506.8	506.8	516.4	505	183,857
February 10, 2026	520	516.6	516.6	526.4	516.4	146,989
February 09, 2026	518.4	515.8	515.8	520.2	510.8	142,366
February 06, 2026	512.4	517.2	517.2	517.8	510	140,464
February 05, 2026	526.6	518.2	518.2	527	511.8	143,469
February 04, 2026	519.8	526	526	531.2	516.4	119,146
February 03, 2026	533.2	521.8	521.8	535	520.8	121,531
February 02, 2026	524.8	529.6	529.6	529.6	523	121,726
January 30, 2026	530	525	525	532.4	522.6	180,626
January 29, 2026	543	534	534	547.4	529.2	269,435
January 28, 2026	571.8	546.8	546.8	585.6	542.4	305,530
January 27, 2026	553.6	558.4	558.4	558.8	552	141,075
January 26, 2026	553.6	552	552	554.2	543.8	114,058
January 23, 2026	556	555.4	555.4	556.2	547.4	143,211
January 22, 2026	561	555.2	555.2	564.4	555.2	139,650
January 21, 2026	544.2	557.4	557.4	557.4	542.4	176,189
January 20, 2026	543.2	543.6	543.6	544.6	538.8	91,161
January 19, 2026	554.2	546	546	556.2	545.8	173,230
January 16, 2026	568.8	559.2	559.2	568.8	557.6	139,240
January 15, 2026	557	564.2	564.2	569	557	167,041
January 14, 2026	562.6	558	558	567.6	556	145,166
January 13, 2026	567.4	560.6	560.6	572.6	560.6	127,424
January 12, 2026	556.6	565.8	565.8	569	556.4	168,367
January 09, 2026	550.6	553.6	553.6	560	545.6	151,380
January 08, 2026	550	552	552	553.8	546.2	118,446
January 07, 2026	543	549.6	549.6	551.4	537.4	175,683
January 06, 2026	539.6	537.6	537.6	543.4	533	172,502
January 05, 2026	532.8	535.6	535.6	536.6	522.2	211,643
December 30, 2025	531.4	537.8	537.8	539.6	531.4	84,025
December 29, 2025	532.6	535.8	535.8	538.4	531.2	101,438
December 23, 2025	535	533	533	535.4	531.4	96,425
December 22, 2025	532.4	531.6	531.6	533.8	526.4	105,551
December 19, 2025	531	532.8	532.8	534.2	527.8	310,032
December 18, 2025	523	530.2	530.2	531.6	522.6	137,435
December 17, 2025	518.2	523.8	523.8	524	514	184,772
December 16, 2025	523.6	519	519	524	518.2	122,443
December 15, 2025	512.4	523.2	523.2	526	495	219,302
December 12, 2025	523.2	514.8	514.8	523.2	514.4	214,332
December 11, 2025	535.8	524.2	524.2	535.8	522.2	194,726
December 10, 2025	537.8	537.8	537.8	542.4	533	154,344
December 09, 2025	546.4	541.6	541.6	552.4	539.6	149,980
December 08, 2025	546.6	548.6	548.6	550.6	542	123,566
December 05, 2025	550.2	543.2	543.2	550.8	542.8	156,610
December 04, 2025	553.6	548.4	548.4	557	547.4	113,323
December 03, 2025	549.2	553.6	553.6	555.4	548.4	93,233
December 02, 2025	553	554	554	555	546.8	126,557
December 01, 2025	553.8	555.2	555.2	565	553.8	125,953
November 28, 2025	544.8	550	550	551.4	544.6	103,998
November 27, 2025	538.6	546.8	546.8	547.6	537	61,519
November 26, 2025	542.2	541	541	543.6	536.8	110,653
November 25, 2025	536	538.8	538.8	539.4	523.8	145,824
November 24, 2025	537	534.8	534.8	540.8	528.8	171,741
November 21, 2025	525	534.8	534.8	536.4	525	118,630

Lonza Group AG (LONN.SW) SIX