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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	553.2	554.4	554.4	555.4	551.2	56,381
August 14, 2025	549.8	551.6	551.6	552.8	549.2	79,004
August 13, 2025	546.8	550.6	550.6	551	546.4	94,373
August 12, 2025	543.8	546	546	547.2	539.2	66,737
August 11, 2025	544.6	541.2	541.2	546.6	538.2	94,588
August 08, 2025	551	544.6	544.6	553.8	543.6	74,291
August 07, 2025	541.8	549.8	549.8	550.4	541.2	102,146
August 06, 2025	557.6	545.4	545.4	558.8	543.2	144,749
August 05, 2025	567.8	557.6	557.6	568.6	556	126,678
August 04, 2025	558.4	565.6	565.6	567.8	555.6	189,102
July 31, 2025	580	572	572	584	572	133,604
July 30, 2025	580.6	574.2	574.2	582	573.6	82,784
July 29, 2025	569.2	580.2	580.2	585.8	567	147,842
July 28, 2025	570.2	565.2	565.2	574	563.4	132,219
July 25, 2025	568.6	567	567	576.8	564.6	102,745
July 24, 2025	580.4	566.4	566.4	581	558.2	133,010
July 23, 2025	589	570.6	570.6	594.8	566	310,752
July 22, 2025	558	555	555	564	551.2	156,461
July 21, 2025	568	561.6	561.6	570.8	560	96,253
July 18, 2025	573.8	569.8	569.8	576.6	565.6	115,991
July 17, 2025	572.4	570	570	572.4	567	105,315
July 16, 2025	561.6	569.8	569.8	571.6	560	90,894
July 15, 2025	566.6	563.6	563.6	568	562.2	63,376
July 14, 2025	560.4	564.6	564.6	568.2	557.6	62,788
July 11, 2025	566	564	564	567.2	562	77,536
July 10, 2025	567.6	569.4	569.4	569.4	561.6	87,476
July 09, 2025	556.6	562.6	562.6	572.8	554.4	147,057
July 08, 2025	557.8	555.6	555.6	558.2	549.6	117,213
July 07, 2025	562.2	558	558	563.4	556.6	72,284
July 04, 2025	554	560.2	560.2	564.6	550.8	73,135

Lonza Group AG (LONN.SW) SIX