Lonza Group AG (LON:0QNO)
London
· Delayed Price · Currency is GBP · Price in CHF 547.69
-2.57 (-0.47%)
At close: Dec 5, 2025
Lonza Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 550.00 | 550.80 | 543.00 | 547.69 | 547.69 | -0.47% | 13,209 |
| Dec 4, 2025 | 553.20 | 557.20 | 547.40 | 550.26 | 550.26 | -0.03% | 39,085 |
| Dec 3, 2025 | 552.80 | 555.60 | 548.60 | 550.42 | 550.42 | -0.66% | 27,226 |
| Dec 2, 2025 | 553.20 | 555.00 | 547.40 | 554.08 | 554.08 | -0.18% | 8,929 |
| Dec 1, 2025 | 553.80 | 564.60 | 553.80 | 555.09 | 555.09 | 1.06% | 32,969 |
| Nov 28, 2025 | 544.30 | 551.20 | 542.20 | 549.28 | 549.28 | 0.72% | 48,130 |
| Nov 27, 2025 | 540.80 | 547.60 | 537.40 | 545.37 | 545.37 | 0.80% | 7,306 |
| Nov 26, 2025 | 542.00 | 543.60 | 537.20 | 541.03 | 541.03 | 0.43% | 100,437 |
| Nov 25, 2025 | 536.00 | 539.60 | 523.60 | 538.69 | 538.69 | 0.73% | 3,430 |
| Nov 24, 2025 | 537.00 | 540.20 | 529.00 | 534.80 | 534.80 | 0.10% | 55,254 |
| Nov 21, 2025 | 525.20 | 536.20 | 525.00 | 534.28 | 534.28 | 0.81% | 33,436 |
| Nov 20, 2025 | 532.80 | 534.40 | 527.52 | 530.00 | 530.00 | -0.46% | 27,672 |
| Nov 19, 2025 | 531.20 | 533.83 | 525.80 | 532.45 | 532.45 | 0.82% | 55,491 |
| Nov 18, 2025 | 532.20 | 533.20 | 524.60 | 528.10 | 528.10 | -2.35% | 17,592 |
| Nov 17, 2025 | 543.80 | 548.00 | 538.20 | 540.79 | 540.79 | -0.65% | 139,132 |
| Nov 14, 2025 | 546.40 | 550.60 | 540.80 | 544.33 | 544.33 | -1.59% | 2,802 |
| Nov 13, 2025 | 558.40 | 558.60 | 552.40 | 553.15 | 553.15 | -0.35% | 113,215 |
| Nov 12, 2025 | 558.00 | 559.60 | 553.60 | 555.10 | 555.10 | 0.41% | 73,672 |
| Nov 11, 2025 | 543.40 | 554.20 | 538.80 | 552.83 | 552.83 | 3.53% | 18,032 |
| Nov 10, 2025 | 531.20 | 537.30 | 530.00 | 534.00 | 534.00 | 0.68% | 18,250 |
| Nov 7, 2025 | 536.40 | 536.40 | 527.80 | 530.40 | 530.40 | -0.56% | 14,396 |
| Nov 6, 2025 | 539.60 | 542.40 | 531.58 | 533.37 | 533.37 | -0.65% | 33,645 |
| Nov 5, 2025 | 538.20 | 538.50 | 529.71 | 536.85 | 536.85 | -0.46% | 61,852 |
| Nov 4, 2025 | 538.00 | 540.00 | 530.80 | 539.33 | 539.33 | 0.04% | 26,938 |
| Nov 3, 2025 | 556.00 | 556.00 | 538.60 | 539.12 | 539.12 | -2.38% | 46,143 |
| Oct 31, 2025 | 558.40 | 559.60 | 550.80 | 552.26 | 552.26 | -2.23% | 20,752 |
| Oct 30, 2025 | 564.70 | 565.80 | 553.00 | 564.86 | 564.86 | -0.94% | 33,984 |
| Oct 29, 2025 | 571.00 | 573.20 | 565.00 | 570.20 | 570.20 | - | 29,633 |
| Oct 28, 2025 | 578.00 | 578.60 | 569.40 | 570.23 | 570.23 | -1.67% | 78,443 |
| Oct 27, 2025 | 584.40 | 588.80 | 575.60 | 579.92 | 579.92 | -0.97% | 168,255 |
| Oct 24, 2025 | 576.70 | 586.60 | 576.20 | 585.62 | 585.62 | 1.59% | 24,757 |
| Oct 23, 2025 | 572.40 | 587.20 | 572.00 | 576.44 | 576.44 | 2.54% | 65,209 |
| Oct 22, 2025 | 556.00 | 564.20 | 554.80 | 562.17 | 562.17 | 1.46% | 63,606 |
| Oct 21, 2025 | 552.20 | 558.92 | 550.00 | 554.11 | 554.11 | 0.20% | 69,223 |
| Oct 20, 2025 | 555.10 | 579.20 | 550.20 | 553.00 | 553.00 | -0.12% | 47,885 |
| Oct 17, 2025 | 545.20 | 554.60 | 542.80 | 553.66 | 553.66 | 0.93% | 24,163 |
| Oct 16, 2025 | 535.80 | 548.53 | 533.80 | 548.53 | 548.53 | 4.18% | 323,042 |
| Oct 15, 2025 | 524.20 | 536.85 | 523.40 | 526.50 | 526.50 | 0.90% | 64,377 |
| Oct 14, 2025 | 526.80 | 526.80 | 518.80 | 521.82 | 521.82 | -1.45% | 17,788 |
| Oct 13, 2025 | 527.00 | 530.80 | 524.40 | 529.51 | 529.51 | -0.64% | 147,400 |
| Oct 10, 2025 | 545.00 | 545.00 | 527.40 | 532.94 | 532.94 | -1.86% | 18,565 |
| Oct 9, 2025 | 542.90 | 545.10 | 540.00 | 543.05 | 543.05 | -0.32% | 16,436 |
| Oct 8, 2025 | 539.60 | 547.00 | 536.20 | 544.80 | 544.80 | 0.59% | 41,153 |
| Oct 7, 2025 | 552.20 | 554.60 | 537.60 | 541.59 | 541.59 | -2.18% | 32,331 |
| Oct 6, 2025 | 554.40 | 560.20 | 550.40 | 553.66 | 553.66 | 0.01% | 44,729 |
| Oct 3, 2025 | 546.90 | 553.60 | 544.40 | 553.60 | 553.60 | 1.79% | 262,141 |
| Oct 2, 2025 | 538.60 | 548.20 | 534.60 | 543.87 | 543.87 | 2.54% | 146,307 |
| Oct 1, 2025 | 538.00 | 540.20 | 527.00 | 530.42 | 530.42 | 0.46% | 53,047 |
| Sep 30, 2025 | 521.40 | 529.75 | 517.20 | 527.97 | 527.97 | 0.74% | 12,884 |
| Sep 29, 2025 | 523.80 | 525.00 | 519.80 | 524.12 | 524.12 | 0.79% | 19,683 |