TipRanks
Lonza Group (DE:LO3A)
FRANKFURT:LO3A
Germany Market
LO3A
Lonza Group
RESEARCH TOOLSreports

Lonza Group (LO3A) Historical Prices

4 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 29, 2026
67.00
67.00
67.00
67.00
67.00
-2.19%
0
0.00
Oct 28, 2026
68.50
68.50
68.50
68.50
68.50
+0.74%
0
0.00
Oct 27, 2026
68.00
68.00
68.00
68.00
68.00
+0.74%
0
0.00
Oct 26, 2026
67.50
67.50
67.50
67.50
67.50
0.00%
0
0.00
Oct 23, 2026
67.50
67.50
67.50
67.50
67.50
+3.05%
0
0.00
Oct 22, 2026
65.50
65.50
65.50
65.50
65.50
-0.76%
0
0.00
Oct 21, 2026
67.00
67.00
66.00
66.00
66.00
+1.54%
70
23.58
Oct 20, 2026
65.00
65.00
65.00
65.00
65.00
+0.78%
0
0.00
Oct 19, 2026
64.50
64.50
64.50
64.50
64.50
+1.57%
0
0.00
Oct 16, 2026
64.00
64.00
63.50
63.50
63.50
+1.60%
25
8.42
Oct 15, 2026
62.50
62.50
62.50
62.50
62.50
+4.17%
20
7.54
Oct 14, 2026
60.00
60.00
60.00
60.00
60.00
-0.83%
0
0.00
Oct 13, 2026
60.50
60.50
60.50
60.50
60.50
-0.82%
0
0.00
Oct 12, 2026
61.00
61.00
61.00
61.00
61.00
+1.67%
0
0.00
Oct 09, 2026
60.00
60.00
60.00
60.00
60.00
-1.64%
0
0.00
Oct 08, 2026
61.00
61.00
61.00
61.00
61.00
0.00%
0
0.00
Oct 07, 2026
61.00
61.00
61.00
61.00
61.00
0.00%
0
0.00
Oct 06, 2026
61.00
61.00
61.00
61.00
61.00
+1.67%
0
0.00
Oct 05, 2026
60.00
60.00
60.00
60.00
60.00
+1.69%
0
0.00
Oct 02, 2026
59.00
59.00
59.00
59.00
59.00
-2.48%
0
0.00
Oct 01, 2026
60.50
60.50
60.50
60.50
60.50
-0.82%
0
0.00
Sep 30, 2026
61.00
61.00
61.00
61.00
61.00
0.00%
0
0.00
Sep 29, 2026
61.00
61.00
61.00
61.00
61.00
+1.67%
0
0.00
Sep 28, 2026
60.00
60.00
60.00
60.00
60.00
0.00%
0
0.00
Sep 25, 2026
60.00
60.00
60.00
60.00
60.00
+2.56%
0
0.00
Sep 24, 2026
58.50
58.50
58.50
58.50
58.50
-1.68%
0
0.00
Sep 23, 2026
59.50
59.50
59.50
59.50
59.50
+3.48%
0
0.00
Sep 22, 2026
57.50
57.50
57.50
57.50
57.50
0.00%
0
0.00
Sep 21, 2026
57.50
57.50
57.50
57.50
57.50
+0.88%
0
0.00
Sep 18, 2026
57.00
57.00
57.00
57.00
57.00
+0.88%
0
0.00
Sep 17, 2026
56.50
56.50
56.50
56.50
56.50
0.00%
0
0.00
Sep 16, 2026
56.50
56.50
56.50
56.50
56.50
+0.89%
0
0.00
Sep 15, 2026
56.00
56.00
56.00
56.00
56.00
+1.82%
0
0.00
Sep 14, 2026
55.00
55.00
55.00
55.00
55.00
-1.79%
0
0.00
Sep 11, 2026
56.00
56.00
56.00
56.00
56.00
-0.88%
0
0.00
Sep 10, 2026
56.50
56.50
56.50
56.50
56.50
-2.59%
0
0.00
Sep 09, 2026
58.00
58.00
58.00
58.00
58.00
-2.52%
0
0.00
Sep 08, 2026
59.50
59.50
59.50
59.50
59.50
+2.59%
0
0.00
Sep 07, 2026
59.50
59.50
58.00
58.00
58.00
-5.69%
142
39.76
Sep 04, 2026
61.50
61.50
61.50
61.50
61.50
+0.82%
0
0.00
Sep 03, 2026
61.00
61.00
61.00
61.00
61.00
+0.83%
0
0.00
Sep 02, 2026
60.50
60.50
60.50
60.50
60.50
0.00%
0
0.00
Sep 01, 2026
60.50
60.50
60.50
60.50
60.50
-0.82%
0
0.00
Aug 31, 2026
61.00
61.00
61.00
61.00
61.00
-1.61%
0
0.00
Aug 28, 2026
62.00
62.00
62.00
62.00
62.00
0.00%
0
0.00
Aug 27, 2026
62.00
62.00
62.00
62.00
62.00
-1.59%
0
0.00
Aug 26, 2026
63.00
63.00
63.00
63.00
63.00
+1.61%
0
0.00
Aug 25, 2026
62.00
62.00
62.00
62.00
62.00
-0.80%
0
0.00
Aug 24, 2026
62.50
62.50
62.50
62.50
62.50
+1.63%
0
0.00
Aug 21, 2026
61.50
61.50
61.50
61.50
61.50
0.00%
0
0.00
Rows:
50