Lonza Group AG (LONN.SW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 566.60 | 579.60 | 566.60 | 572.20 | +0.99% | 110,508 |
| 2026-08-06 | 568.00 | 569.00 | 564.00 | 566.60 | +0.93% | 98,994 |
| 2026-08-05 | 559.80 | 562.00 | 552.80 | 561.40 | +0.90% | 95,131 |
| 2026-08-04 | 562.00 | 566.60 | 556.40 | 556.40 | -0.68% | 126,978 |
| 2026-08-03 | 565.80 | 569.60 | 560.20 | 560.20 | -0.36% | 136,879 |
| 2026-07-31 | 575.60 | 576.20 | 562.20 | 562.20 | -1.40% | 154,142 |
| 2026-07-30 | 572.80 | 580.20 | 568.80 | 570.20 | -0.80% | 153,188 |
| 2026-07-29 | 560.00 | 574.80 | 558.40 | 574.80 | +2.61% | 190,174 |
| 2026-07-28 | 561.40 | 568.00 | 554.80 | 560.20 | +0.14% | 116,538 |
| 2026-07-27 | 554.00 | 559.40 | 547.80 | 559.40 | +2.08% | 183,605 |
| 2026-07-24 | 545.00 | 551.00 | 544.00 | 548.00 | +1.07% | 114,522 |
| 2026-07-23 | 540.00 | 548.60 | 533.40 | 542.20 | +1.08% | 171,929 |
| 2026-07-22 | 550.40 | 553.80 | 527.40 | 536.40 | -4.89% | 291,356 |
| 2026-07-21 | 558.00 | 569.80 | 554.00 | 564.00 | -0.18% | 248,872 |
| 2026-07-20 | 565.00 | 569.40 | 560.00 | 565.00 | -0.49% | 150,471 |
| 2026-07-17 | 576.60 | 578.40 | 565.20 | 567.80 | -1.29% | 138,483 |
| 2026-07-16 | 578.80 | 578.80 | 568.60 | 575.20 | -1.07% | 154,646 |
| 2026-07-15 | 580.20 | 582.80 | 576.80 | 581.40 | -0.17% | 142,597 |
| 2026-07-14 | 582.80 | 586.80 | 577.20 | 582.40 | -1.05% | 100,085 |
| 2026-07-13 | 585.40 | 588.80 | 581.80 | 588.60 | +0.44% | 142,361 |
| 2026-07-10 | 584.20 | 591.00 | 584.20 | 586.00 | +0.58% | 107,734 |
| 2026-07-09 | 573.40 | 583.80 | 571.60 | 582.60 | +1.68% | 109,518 |
| 2026-07-08 | 572.80 | 576.00 | 566.20 | 573.00 | -0.24% | 163,145 |
| 2026-07-07 | 582.00 | 585.00 | 574.40 | 574.40 | -1.03% | 181,030 |
| 2026-07-06 | 578.00 | 588.20 | 574.60 | 580.40 | +1.08% | 209,470 |
| 2026-07-03 | 563.60 | 574.20 | 563.20 | 574.20 | +1.70% | 162,010 |
| 2026-07-02 | 562.20 | 568.20 | 559.80 | 564.60 | +0.36% | 163,590 |
| 2026-07-01 | 550.00 | 562.60 | 550.00 | 562.60 | +3.08% | 203,881 |
| 2026-06-30 | 540.60 | 548.60 | 539.80 | 545.80 | +1.15% | 152,778 |
| 2026-06-29 | 534.60 | 540.60 | 533.00 | 539.60 | +0.94% | 184,567 |
| 2026-06-26 | 537.80 | 540.60 | 531.20 | 534.60 | -0.48% | 146,635 |
| 2026-06-25 | 529.60 | 541.60 | 528.40 | 537.20 | +1.67% | 175,983 |
| 2026-06-24 | 517.20 | 532.40 | 516.00 | 528.40 | +2.56% | 188,067 |
| 2026-06-23 | 502.60 | 518.80 | 502.00 | 515.20 | +2.96% | 140,143 |
| 2026-06-22 | 499.90 | 508.40 | 497.00 | 500.40 | +0.34% | 113,584 |
| 2026-06-19 | 493.20 | 499.10 | 492.70 | 498.70 | +1.44% | 326,239 |
| 2026-06-18 | 495.50 | 495.50 | 484.00 | 491.60 | -0.34% | 176,860 |
| 2026-06-17 | 498.70 | 501.00 | 489.30 | 493.30 | -0.22% | 111,258 |
| 2026-06-16 | 498.20 | 502.80 | 492.40 | 494.40 | -0.12% | 170,201 |
| 2026-06-15 | 492.90 | 500.40 | 492.70 | 495.00 | +0.96% | 149,413 |
| 2026-06-12 | 494.60 | 502.80 | 485.80 | 490.30 | -0.35% | 118,988 |
| 2026-06-11 | 494.50 | 501.20 | 492.00 | 492.00 | -1.40% | 126,647 |
| 2026-06-10 | 500.00 | 501.40 | 493.60 | 499.00 | +0.75% | 97,448 |
| 2026-06-09 | 487.60 | 500.60 | 487.60 | 495.30 | +1.23% | 147,480 |
| 2026-06-08 | 479.80 | 489.30 | 475.90 | 489.30 | +0.76% | 120,548 |
| 2026-06-05 | 491.00 | 495.50 | 484.80 | 485.60 | -1.18% | 123,553 |
| 2026-06-04 | 484.70 | 492.50 | 478.90 | 491.40 | +0.51% | 135,797 |
| 2026-06-03 | 493.50 | 494.40 | 484.80 | 488.90 | -1.51% | 125,911 |
| 2026-06-02 | 499.50 | 506.40 | 490.10 | 496.40 | +0.04% | 121,881 |
| 2026-06-01 | 497.70 | 502.40 | 493.90 | 496.20 | -0.84% | 106,984 |
| 2026-05-29 | 503.80 | 507.60 | 500.40 | 500.40 | -0.36% | 312,710 |
| 2026-05-28 | 495.30 | 503.20 | 489.30 | 502.20 | +1.09% | 210,306 |
| 2026-05-27 | 496.40 | 500.60 | 495.30 | 496.80 | +1.08% | 107,107 |
| 2026-05-26 | 496.70 | 497.40 | 491.50 | 491.50 | -0.26% | 107,388 |
| 2026-05-22 | 500.00 | 501.20 | 492.80 | 492.80 | -0.20% | 116,703 |
| 2026-05-21 | 495.30 | 498.70 | 493.20 | 493.80 | +0.26% | 142,223 |
| 2026-05-20 | 483.90 | 496.20 | 483.70 | 492.50 | +0.92% | 135,021 |
| 2026-05-19 | 471.30 | 489.50 | 471.30 | 488.00 | +4.21% | 163,525 |
| 2026-05-18 | 464.80 | 472.10 | 463.00 | 468.30 | -0.23% | 151,599 |
| 2026-05-15 | 474.90 | 477.50 | 466.30 | 469.40 | -1.01% | 161,542 |
| 2026-05-13 | 478.10 | 478.90 | 471.60 | 474.20 | -0.82% | 144,437 |
| 2026-05-12 | 472.30 | 484.20 | 472.20 | 478.10 | -0.77% | 113,794 |
| 2026-05-11 | 486.00 | 487.70 | 480.60 | 481.80 | -0.25% | 138,282 |
| 2026-05-08 | 486.40 | 491.80 | 472.60 | 483.00 | -0.66% | 234,734 |
| 2026-05-07 | 494.70 | 496.00 | 485.60 | 486.20 | -1.50% | 187,116 |
| 2026-05-06 | 497.10 | 502.00 | 492.00 | 493.60 | +0.69% | 173,738 |
| 2026-05-05 | 479.00 | 494.40 | 479.00 | 490.20 | +2.30% | 217,626 |
| 2026-05-04 | 484.00 | 484.20 | 471.60 | 479.20 | +0.00% | 213,020 |
| 2026-04-30 | 471.30 | 480.50 | 470.10 | 479.20 | +1.10% | 151,208 |
| 2026-04-29 | 482.10 | 483.90 | 471.20 | 474.00 | -1.80% | 169,697 |
| 2026-04-28 | 483.30 | 485.50 | 480.40 | 482.70 | -1.21% | 153,483 |
| 2026-04-27 | 482.00 | 494.20 | 482.00 | 488.60 | +1.83% | 246,562 |
| 2026-04-24 | 488.50 | 495.00 | 479.10 | 479.80 | -3.87% | 338,576 |
| 2026-04-23 | 503.00 | 505.80 | 496.70 | 499.10 | -1.79% | 195,321 |
| 2026-04-22 | 510.00 | 510.60 | 502.60 | 508.20 | -0.55% | 159,455 |
| 2026-04-21 | 525.80 | 529.80 | 511.00 | 511.00 | -2.85% | 228,815 |
| 2026-04-20 | 537.80 | 537.80 | 525.40 | 526.00 | -3.20% | 214,918 |
| 2026-04-17 | 532.00 | 544.20 | 531.60 | 543.40 | +2.22% | 166,971 |
| 2026-04-16 | 533.80 | 538.20 | 531.20 | 531.60 | -0.41% | 83,759 |
| 2026-04-15 | 530.00 | 537.40 | 529.00 | 533.80 | +0.91% | 120,658 |
| 2026-04-14 | 516.60 | 530.80 | 516.60 | 529.00 | +2.32% | 135,857 |
| 2026-04-13 | 509.40 | 518.80 | 507.00 | 517.00 | +0.39% | 134,206 |
| 2026-04-10 | 507.20 | 519.00 | 506.80 | 515.00 | +1.74% | 212,914 |
| 2026-04-09 | 511.20 | 511.20 | 502.20 | 506.20 | -0.47% | 128,291 |
| 2026-04-08 | 517.60 | 525.80 | 508.60 | 508.60 | +1.11% | 193,327 |
| 2026-04-07 | 510.80 | 514.20 | 503.00 | 503.00 | -1.80% | 251,300 |
| 2026-04-02 | 509.80 | 517.00 | 502.80 | 512.20 | -0.35% | 104,065 |
| 2026-04-01 | 514.00 | 517.80 | 509.80 | 514.00 | +1.82% | 135,276 |
| 2026-03-31 | 499.90 | 509.00 | 498.40 | 504.80 | +1.28% | 233,640 |
| 2026-03-30 | 491.60 | 502.00 | 489.70 | 498.40 | +1.34% | 157,412 |
| 2026-03-27 | 491.30 | 495.90 | 485.90 | 491.80 | -0.49% | 179,084 |
| 2026-03-26 | 486.00 | 497.60 | 482.70 | 494.20 | +1.77% | 239,824 |
| 2026-03-25 | 480.20 | 490.30 | 479.70 | 485.60 | +1.87% | 218,076 |
| 2026-03-24 | 467.00 | 480.90 | 467.00 | 476.70 | +1.99% | 165,506 |
| 2026-03-23 | 460.00 | 476.00 | 454.60 | 467.40 | +0.15% | 158,758 |
| 2026-03-20 | 479.80 | 480.20 | 466.70 | 466.70 | -1.39% | 297,416 |
| 2026-03-19 | 477.10 | 477.40 | 471.70 | 473.30 | -1.70% | 170,501 |
| 2026-03-18 | 487.70 | 488.60 | 477.80 | 481.50 | -1.39% | 135,080 |
| 2026-03-17 | 481.00 | 488.70 | 477.80 | 488.30 | +1.24% | 207,539 |
| 2026-03-16 | 480.50 | 485.60 | 476.50 | 482.30 | +0.27% | 124,208 |
| 2026-03-13 | 481.70 | 484.30 | 478.70 | 481.00 | -0.72% | 137,525 |
| 2026-03-12 | 487.20 | 495.10 | 482.60 | 484.50 | -1.04% | 145,875 |
| 2026-03-11 | 490.00 | 494.20 | 487.50 | 489.60 | -1.39% | 201,508 |
| 2026-03-10 | 509.40 | 509.60 | 495.70 | 496.50 | -0.44% | 127,275 |
| 2026-03-09 | 500.00 | 500.20 | 485.80 | 498.70 | -1.09% | 193,292 |
| 2026-03-06 | 514.20 | 519.40 | 504.20 | 504.20 | -2.02% | 161,134 |
| 2026-03-05 | 522.60 | 526.40 | 514.20 | 514.60 | -2.09% | 131,092 |
| 2026-03-04 | 524.00 | 530.20 | 520.00 | 525.60 | +1.43% | 104,411 |
| 2026-03-03 | 527.80 | 527.80 | 516.80 | 518.20 | -2.26% | 155,266 |
| 2026-03-02 | 529.20 | 535.40 | 522.00 | 530.20 | -1.12% | 160,353 |
| 2026-02-27 | 532.80 | 539.20 | 531.20 | 536.20 | +0.79% | 150,444 |
| 2026-02-26 | 528.00 | 532.60 | 526.80 | 532.00 | +1.03% | 115,055 |
| 2026-02-25 | 523.60 | 531.80 | 519.00 | 526.60 | +0.53% | 120,307 |
| 2026-02-24 | 517.60 | 530.20 | 512.60 | 523.80 | +0.61% | 142,018 |
| 2026-02-23 | 532.40 | 533.40 | 520.60 | 520.60 | -2.95% | 133,855 |
| 2026-02-20 | 540.00 | 542.40 | 534.40 | 536.40 | -0.33% | 196,041 |
| 2026-02-19 | 538.00 | 541.40 | 532.80 | 538.20 | +0.98% | 201,759 |
| 2026-02-18 | 535.20 | 538.40 | 530.20 | 533.00 | -0.60% | 147,163 |
| 2026-02-17 | 527.20 | 536.20 | 526.60 | 536.20 | +1.71% | 258,486 |
| 2026-02-16 | 521.00 | 527.20 | 517.20 | 527.20 | +1.19% | 193,777 |
| 2026-02-13 | 502.80 | 521.00 | 502.00 | 521.00 | +4.62% | 339,151 |
| 2026-02-12 | 510.00 | 510.40 | 498.00 | 498.00 | -1.74% | 248,172 |
| 2026-02-11 | 516.00 | 516.40 | 505.00 | 506.80 | -1.90% | 183,857 |
| 2026-02-10 | 520.00 | 526.40 | 516.40 | 516.60 | +0.16% | 146,989 |
| 2026-02-09 | 518.40 | 520.20 | 510.80 | 515.80 | -0.27% | 142,366 |
| 2026-02-06 | 512.40 | 517.80 | 510.00 | 517.20 | -0.19% | 140,404 |
| 2026-02-05 | 526.60 | 527.00 | 511.80 | 518.20 | -1.48% | 143,426 |
| 2026-02-04 | 519.80 | 531.20 | 516.40 | 526.00 | +0.80% | 119,146 |
| 2026-02-03 | 533.20 | 535.00 | 520.80 | 521.80 | -1.47% | 121,531 |
| 2026-02-02 | 524.80 | 529.60 | 523.00 | 529.60 | +0.88% | 121,726 |
| 2026-01-30 | 530.00 | 532.40 | 522.60 | 525.00 | -1.69% | 180,626 |
| 2026-01-29 | 543.00 | 547.40 | 529.20 | 534.00 | -2.34% | 269,435 |
| 2026-01-28 | 571.80 | 585.60 | 542.40 | 546.80 | -2.08% | 305,530 |
| 2026-01-27 | 553.60 | 558.80 | 552.00 | 558.40 | +1.16% | 141,040 |
| 2026-01-26 | 553.60 | 554.20 | 543.80 | 552.00 | -0.61% | 114,048 |
| 2026-01-23 | 556.00 | 556.20 | 547.40 | 555.40 | +0.04% | 143,211 |
| 2026-01-22 | 561.00 | 564.40 | 555.20 | 555.20 | -0.39% | 139,273 |
| 2026-01-21 | 544.20 | 557.40 | 542.40 | 557.40 | +2.54% | 176,160 |
| 2026-01-20 | 543.20 | 544.60 | 538.80 | 543.60 | -0.44% | 90,882 |
| 2026-01-19 | 554.20 | 556.20 | 545.80 | 546.00 | -2.36% | 173,230 |
| 2026-01-16 | 568.80 | 568.80 | 557.60 | 559.20 | -0.89% | 139,240 |
| 2026-01-15 | 557.00 | 569.00 | 557.00 | 564.20 | +1.11% | 197,070 |
| 2026-01-14 | 562.60 | 567.60 | 556.00 | 558.00 | -0.46% | 145,166 |
| 2026-01-13 | 567.40 | 572.60 | 560.60 | 560.60 | -0.92% | 127,325 |
| 2026-01-12 | 556.60 | 569.00 | 556.40 | 565.80 | +2.20% | 168,367 |
| 2026-01-09 | 550.60 | 560.00 | 545.60 | 553.60 | +0.29% | 172,076 |
| 2026-01-08 | 550.00 | 553.80 | 546.20 | 552.00 | +0.44% | 118,428 |
| 2026-01-07 | 543.00 | 551.40 | 537.40 | 549.60 | +2.23% | 175,535 |
| 2026-01-06 | 539.60 | 543.40 | 533.00 | 537.60 | +0.37% | 172,415 |
| 2026-01-05 | 532.80 | 536.60 | 522.20 | 535.60 | -0.41% | 211,643 |
| 2025-12-30 | 531.40 | 539.60 | 531.40 | 537.80 | +0.37% | 84,025 |
| 2025-12-29 | 532.60 | 538.40 | 531.20 | 535.80 | +0.53% | 101,390 |
| 2025-12-23 | 535.00 | 535.40 | 531.40 | 533.00 | +0.26% | 96,425 |
| 2025-12-22 | 532.40 | 533.80 | 526.40 | 531.60 | -0.23% | 105,551 |
| 2025-12-19 | 531.00 | 534.20 | 527.80 | 532.80 | +0.49% | 310,032 |
| 2025-12-18 | 523.00 | 531.60 | 522.60 | 530.20 | +1.22% | 137,421 |
| 2025-12-17 | 518.20 | 524.00 | 514.00 | 523.80 | +0.92% | 184,740 |
| 2025-12-16 | 523.60 | 524.00 | 518.20 | 519.00 | -0.80% | 122,352 |
| 2025-12-15 | 512.40 | 526.00 | 495.00 | 523.20 | +1.63% | 219,240 |
| 2025-12-12 | 523.20 | 523.20 | 514.40 | 514.80 | -1.79% | 214,332 |
| 2025-12-11 | 535.80 | 535.80 | 522.20 | 524.20 | -2.53% | 194,637 |
| 2025-12-10 | 537.80 | 542.40 | 533.00 | 537.80 | -0.70% | 154,344 |
| 2025-12-09 | 546.40 | 552.40 | 539.60 | 541.60 | -1.28% | 149,980 |
| 2025-12-08 | 546.60 | 550.60 | 542.00 | 548.60 | +0.99% | 123,517 |
| 2025-12-05 | 550.20 | 550.80 | 542.80 | 543.20 | -0.95% | 156,610 |
| 2025-12-04 | 553.60 | 557.00 | 547.40 | 548.40 | -0.94% | 113,264 |
| 2025-12-03 | 549.20 | 555.40 | 548.40 | 553.60 | -0.07% | 93,233 |
| 2025-12-02 | 553.00 | 555.00 | 546.80 | 554.00 | -0.22% | 126,485 |
| 2025-12-01 | 553.80 | 565.00 | 553.80 | 555.20 | +0.95% | 125,875 |
| 2025-11-28 | 544.80 | 551.40 | 544.60 | 550.00 | +0.59% | 103,998 |
| 2025-11-27 | 538.60 | 547.60 | 537.00 | 546.80 | +1.07% | 61,482 |
| 2025-11-26 | 542.20 | 543.60 | 536.80 | 541.00 | +0.41% | 110,709 |
| 2025-11-25 | 536.00 | 539.40 | 523.80 | 538.80 | +0.75% | 145,824 |
| 2025-11-24 | 537.00 | 540.80 | 528.80 | 534.80 | +0.00% | 171,711 |
| 2025-11-21 | 525.00 | 536.40 | 525.00 | 534.80 | +0.91% | 118,670 |
| 2025-11-20 | 534.40 | 534.40 | 527.40 | 530.00 | +0.08% | 107,777 |
| 2025-11-19 | 531.20 | 534.00 | 525.80 | 529.60 | +0.08% | 82,409 |
| 2025-11-18 | 532.40 | 534.20 | 524.20 | 529.20 | -1.89% | 149,574 |
| 2025-11-17 | 548.00 | 551.00 | 538.20 | 539.40 | -0.92% | 79,614 |
| 2025-11-14 | 545.20 | 549.00 | 540.60 | 544.40 | -1.48% | 90,648 |
| 2025-11-13 | 556.60 | 559.40 | 552.00 | 552.60 | -0.36% | 87,097 |
| 2025-11-12 | 559.40 | 559.40 | 553.20 | 554.60 | +0.33% | 82,549 |
| 2025-11-11 | 540.80 | 554.20 | 538.20 | 552.80 | +3.52% | 110,390 |
| 2025-11-10 | 531.40 | 537.40 | 531.00 | 534.00 | +0.68% | 93,081 |
| 2025-11-07 | 531.80 | 534.60 | 527.60 | 530.40 | -0.23% | 78,089 |
| 2025-11-06 | 540.60 | 543.00 | 531.60 | 531.60 | -1.26% | 114,023 |
| 2025-11-05 | 537.80 | 538.40 | 529.60 | 538.40 | -0.30% | 113,750 |
| 2025-11-04 | 536.60 | 540.00 | 530.40 | 540.00 | +0.15% | 113,901 |
| 2025-11-03 | 555.00 | 555.00 | 538.60 | 539.20 | -2.71% | 120,565 |
| 2025-10-31 | 559.20 | 560.00 | 551.00 | 554.20 | -0.75% | 94,779 |
| 2025-10-30 | 565.60 | 565.80 | 552.80 | 558.40 | -1.27% | 128,037 |
| 2025-10-29 | 570.60 | 573.40 | 564.40 | 565.60 | -0.81% | 104,192 |
| 2025-10-28 | 578.00 | 583.20 | 569.20 | 570.20 | -1.45% | 117,386 |
| 2025-10-27 | 586.60 | 588.60 | 575.40 | 578.60 | -1.36% | 178,971 |
| 2025-10-24 | 580.00 | 587.00 | 575.80 | 586.60 | +2.20% | 211,040 |
| 2025-10-23 | 572.00 | 587.60 | 572.00 | 574.00 | +2.50% | 197,688 |
| 2025-10-22 | 555.00 | 564.60 | 554.80 | 560.00 | +0.29% | 117,643 |
| 2025-10-21 | 552.20 | 559.00 | 549.40 | 558.40 | +0.98% | 145,095 |
| 2025-10-20 | 555.60 | 560.40 | 550.00 | 553.00 | -0.11% | 132,066 |
| 2025-10-17 | 545.60 | 554.80 | 541.80 | 553.60 | +0.99% | 119,251 |
| 2025-10-16 | 534.20 | 548.40 | 534.20 | 548.20 | +2.12% | 183,370 |
| 2025-10-15 | 523.40 | 536.80 | 523.40 | 536.80 | +2.56% | 139,122 |
| 2025-10-14 | 526.20 | 526.20 | 519.00 | 523.40 | -1.13% | 106,635 |
| 2025-10-13 | 525.40 | 530.80 | 524.60 | 529.40 | +0.38% | 118,400 |
| 2025-10-10 | 542.40 | 543.40 | 527.40 | 527.40 | -3.09% | 172,344 |
| 2025-10-09 | 542.40 | 545.00 | 539.80 | 544.20 | -0.11% | 89,267 |
| 2025-10-08 | 539.80 | 547.20 | 534.20 | 544.80 | +0.85% | 158,384 |
| 2025-10-07 | 554.20 | 555.00 | 537.80 | 540.20 | -3.05% | 148,526 |
| 2025-10-06 | 553.20 | 560.40 | 551.00 | 557.20 | +0.65% | 117,536 |
| 2025-10-03 | 547.60 | 553.60 | 544.40 | 553.60 | +2.06% | 181,386 |
| 2025-10-02 | 537.40 | 548.60 | 534.40 | 542.40 | +1.46% | 118,705 |
| 2025-10-01 | 537.60 | 541.00 | 527.00 | 534.60 | +1.40% | 144,606 |
| 2025-09-30 | 518.60 | 530.00 | 517.20 | 527.20 | +1.42% | 110,676 |
| 2025-09-29 | 523.00 | 525.00 | 519.40 | 519.80 | -0.46% | 87,188 |
| 2025-09-26 | 515.60 | 527.00 | 515.60 | 522.20 | +0.81% | 125,930 |
| 2025-09-25 | 521.20 | 525.80 | 517.60 | 518.00 | -1.26% | 128,112 |
| 2025-09-24 | 537.40 | 539.00 | 524.60 | 524.60 | -2.67% | 119,308 |
| 2025-09-23 | 542.40 | 543.00 | 533.80 | 539.00 | -0.33% | 97,064 |
| 2025-09-22 | 543.80 | 546.80 | 540.20 | 540.80 | -0.44% | 74,964 |
| 2025-09-19 | 542.40 | 546.40 | 540.20 | 543.20 | -0.11% | 333,361 |
| 2025-09-18 | 542.40 | 545.40 | 531.20 | 543.80 | -0.37% | 158,109 |
| 2025-09-17 | 546.80 | 550.00 | 545.20 | 545.80 | -0.55% | 85,011 |
| 2025-09-16 | 548.40 | 551.40 | 546.40 | 548.80 | +0.29% | 94,783 |
| 2025-09-15 | 546.20 | 550.00 | 544.60 | 547.20 | -0.07% | 98,163 |
| 2025-09-12 | 559.20 | 559.20 | 546.40 | 547.60 | -1.93% | 90,743 |
| 2025-09-11 | 557.40 | 560.80 | 554.80 | 558.40 | +0.32% | 62,643 |
| 2025-09-10 | 568.20 | 569.80 | 556.40 | 556.60 | -2.08% | 116,546 |
| 2025-09-09 | 571.40 | 573.40 | 566.00 | 568.40 | -0.32% | 83,634 |
| 2025-09-08 | 571.60 | 575.00 | 567.80 | 570.20 | -1.25% | 87,791 |
| 2025-09-05 | 579.20 | 581.00 | 576.20 | 577.40 | -0.14% | 98,537 |
| 2025-09-04 | 569.40 | 586.40 | 568.80 | 578.20 | +1.33% | 100,461 |
| 2025-09-03 | 566.60 | 570.60 | 564.00 | 570.60 | +1.24% | 69,353 |
| 2025-09-02 | 570.00 | 571.80 | 562.60 | 563.60 | -1.30% | 75,677 |
| 2025-09-01 | 568.40 | 574.60 | 568.00 | 571.00 | +0.71% | 49,419 |
| 2025-08-29 | 570.20 | 571.40 | 567.00 | 567.00 | -0.46% | 74,792 |
| 2025-08-28 | 570.80 | 572.00 | 567.80 | 569.60 | -0.49% | 60,478 |
| 2025-08-27 | 578.20 | 579.60 | 570.80 | 572.40 | -1.00% | 65,875 |
| 2025-08-26 | 568.80 | 580.60 | 566.20 | 578.20 | +0.94% | 249,143 |
| 2025-08-25 | 566.60 | 574.80 | 566.20 | 572.80 | +1.09% | 68,869 |
| 2025-08-22 | 563.40 | 572.00 | 563.40 | 566.60 | -0.07% | 82,378 |
| 2025-08-21 | 572.20 | 573.00 | 565.80 | 567.00 | -0.91% | 131,746 |
| 2025-08-20 | 559.00 | 574.60 | 558.80 | 572.20 | +2.14% | 155,426 |
| 2025-08-19 | 554.20 | 560.40 | 554.20 | 560.20 | +0.79% | 79,802 |
| 2025-08-18 | 554.80 | 556.40 | 552.20 | 555.80 | +0.25% | 75,713 |
| 2025-08-15 | 553.20 | 555.40 | 551.20 | 554.40 | +0.51% | 56,381 |
| 2025-08-14 | 549.80 | 552.80 | 549.20 | 551.60 | +0.18% | 79,022 |
| 2025-08-13 | 546.80 | 551.00 | 546.40 | 550.60 | +0.84% | 94,332 |
| 2025-08-12 | 543.80 | 547.20 | 539.20 | 546.00 | +0.89% | 66,737 |
| 2025-08-11 | 544.60 | 546.60 | 538.20 | 541.20 | -0.62% | 94,554 |
| 2025-08-08 | 551.00 | 553.80 | 543.60 | 544.60 | -0.95% | 74,246 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+4.68%). Worst month: Sep (-7.67%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Lonza Group AG's (LONN.SW) latest close?
572.20 on 2026-08-07, from the Closelook data lake's daily price record.
What is LONN.SW's 52-week high and low?
591.00 high and 454.60 low over the trailing 52 weeks, as of 2026-08-07.
What is Lonza Group AG's strongest and weakest month historically?
Historically, LONN.SW's strongest calendar month has been Jun (average +4.68%) and its weakest Sep (average -7.67%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 399 daily bars in the Closelook data lake.