TipRanks
Go Ultimate55% OFF

Lonza Group Ltd (0QNO) Historical Prices

GB:0QNO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026650.00650.00642.40643.50643.50+0.42%4,0410.08
Oct 29, 2026633.00641.60630.00640.80640.80+1.77%8,0120.16
Oct 28, 2026633.40634.20624.00629.67629.67-0.99%15,9970.33
Oct 27, 2026633.00636.00628.60636.00636.00+0.24%7,1510.14
Oct 26, 2026630.20635.83628.00634.50634.50+0.58%37,6540.69
Oct 23, 2026626.40636.00625.60630.81630.81+0.13%5,4340.10
Oct 22, 2026624.80632.40622.80630.00630.00+1.35%8,0530.15
Oct 21, 2026625.00627.40616.40621.60621.60+0.07%46,3590.85
Oct 20, 2026615.00626.40610.40621.19621.19+1.53%17,8140.32
Oct 19, 2026598.20613.00598.00611.80611.80+1.81%7,7160.14
Oct 16, 2026602.40606.60597.70600.95600.95-0.46%44,6590.78
Oct 15, 2026595.00608.20588.70603.71603.71+3.13%54,7430.95
Oct 14, 2026563.70588.50563.20585.40585.40+3.35%83,5891.48
Oct 13, 2026570.00577.60566.20566.40566.40-1.36%53,3470.95
Oct 12, 2026573.40576.80570.80574.20574.20+0.58%13,5830.24
Oct 09, 2026570.20575.40568.60570.90570.90+0.05%7,1550.12
Oct 08, 2026570.00570.80563.40570.60570.60-0.87%98,8501.76
Oct 07, 2026575.20579.80571.20575.60575.60-2.19%4,8410.09
Oct 06, 2026579.20591.00575.10588.50588.50+2.45%7,7710.14
Oct 05, 2026565.40577.00565.00574.40574.40+1.48%4,6300.08
Oct 02, 2026557.60570.00554.90566.00566.00+0.89%6,2470.11
Oct 01, 2026570.80575.20560.00561.00561.00-2.47%20,0420.34
Sep 30, 2026588.00588.80575.20575.20575.20-1.24%7,6270.13
Sep 29, 2026585.20587.30579.00582.40582.40-0.07%6,0270.10
Sep 28, 2026574.00583.20572.00582.80582.80+2.50%7,8860.13
Sep 25, 2026572.20574.00562.20568.60568.60-0.25%3,5080.06
Sep 24, 2026560.40573.40559.00570.00570.00+1.51%27,6790.45
Sep 23, 2026561.40564.80560.40561.50561.50-0.19%11,8900.19
Sep 22, 2026549.60563.80549.60562.56562.56+2.27%5,2000.08
Sep 21, 2026548.00551.70537.60550.10550.10+0.82%13,3270.21
Sep 18, 2026544.60551.00543.81545.60545.60+0.84%17,2330.27
Sep 17, 2026540.80546.90537.60541.03541.03+0.51%41,4110.63
Sep 16, 2026537.20541.30534.70538.29538.29+1.30%47,3880.70
Sep 15, 2026534.00537.20526.80531.41531.41-1.47%7,1180.10
Sep 14, 2026537.20540.60521.20539.32539.32+1.55%12,3040.17
Sep 11, 2026536.00538.80530.40531.09531.09-2.06%12,7640.17
Sep 10, 2026539.20543.80534.89542.27542.27+0.81%27,3500.37
Sep 09, 2026552.80553.40534.00537.92537.92-3.25%23,5830.32
Sep 08, 2026559.30564.50554.20556.00556.00-1.03%20,0890.27
Sep 07, 2026564.60565.00556.20561.81561.81-2.94%57,4680.78
Sep 04, 2026583.80584.60567.09578.85578.85-0.52%45,9200.62
Sep 03, 2026584.30588.40577.30581.85581.85-0.96%22,1030.30
Sep 02, 2026578.60591.60576.80587.50587.50+2.11%28,8320.39
Sep 01, 2026577.00579.60572.30575.38575.38-0.47%26,8270.36
Aug 31, 2026582.00584.00576.00578.11578.11-1.42%13,6820.18
Aug 28, 2026589.10590.20583.60586.41586.41-0.06%17,4270.23
Aug 27, 2026587.40590.00584.00586.74586.74-0.16%41,8370.55
Aug 26, 2026591.80594.20586.90587.71587.71-1.01%9,2700.12
Aug 25, 2026592.00597.60590.40593.71593.71+1.13%6,9680.09
Aug 24, 2026591.80592.00585.00587.07587.07-0.87%70,6980.90