LyondellBasell Industries N.V. (BVMF:L1YB34)
Brazil · Delayed Price · Currency is BRL 120.48
+1.08 (0.90%)
At close: Dec 22, 2025
LyondellBasell Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 118.92 | 118.92 | 118.22 | 118.22 | 118.22 | -1.88% | 2 |
| Dec 22, 2025 | 120.00 | 120.48 | 119.52 | 120.48 | 120.48 | 0.90% | 152 |
| Dec 19, 2025 | 117.36 | 119.40 | 117.36 | 119.40 | 119.40 | 0.20% | 6 |
| Dec 18, 2025 | 119.04 | 119.16 | 119.04 | 119.16 | 119.16 | -2.36% | 6 |
| Dec 17, 2025 | 118.56 | 122.04 | 118.56 | 122.04 | 122.04 | 5.61% | 576 |
| Dec 16, 2025 | 116.64 | 117.00 | 114.96 | 115.56 | 115.56 | -0.82% | 91 |
| Dec 15, 2025 | 118.56 | 118.56 | 114.24 | 116.52 | 116.52 | -3.19% | 581 |
| Dec 12, 2025 | 122.04 | 122.04 | 120.36 | 120.36 | 120.36 | -0.40% | 50 |
| Dec 11, 2025 | 122.05 | 122.52 | 120.84 | 120.84 | 120.84 | -2.07% | 51 |
| Dec 10, 2025 | 114.26 | 123.40 | 114.26 | 123.40 | 123.40 | 5.83% | 1,591 |
| Dec 9, 2025 | 115.72 | 121.44 | 115.72 | 116.60 | 116.60 | 1.22% | 93 |
| Dec 8, 2025 | 117.48 | 118.80 | 114.48 | 115.20 | 115.20 | -2.22% | 280 |
| Dec 5, 2025 | 117.26 | 117.92 | 117.26 | 117.81 | 117.81 | 3.13% | 31 |
| Dec 4, 2025 | 122.64 | 122.64 | 114.24 | 114.24 | 114.24 | -7.50% | 1,457 |
| Dec 3, 2025 | 127.66 | 127.66 | 123.50 | 123.50 | 123.50 | -4.56% | 2 |
| Dec 1, 2025 | 137.90 | 137.90 | 124.45 | 129.40 | 129.40 | -1.22% | 356 |
| Nov 27, 2025 | 141.00 | 141.00 | 131.00 | 131.00 | 127.43 | 1.59% | 16 |
| Nov 26, 2025 | 127.22 | 128.95 | 127.22 | 128.95 | 125.44 | 1.66% | 221 |
| Nov 25, 2025 | 123.15 | 126.84 | 122.75 | 126.84 | 123.39 | 3.97% | 522 |
| Nov 24, 2025 | 122.77 | 122.77 | 121.75 | 122.00 | 118.68 | 0.37% | 36 |
| Nov 21, 2025 | 117.92 | 123.00 | 117.92 | 121.55 | 118.24 | 7.00% | 572 |
| Nov 19, 2025 | 114.50 | 114.55 | 113.60 | 113.60 | 110.51 | -3.11% | 265 |
| Nov 17, 2025 | 119.64 | 120.36 | 117.25 | 117.25 | 114.06 | -2.00% | 5 |
| Nov 14, 2025 | 119.64 | 119.64 | 119.64 | 119.64 | 116.38 | 3.64% | 19 |
| Nov 12, 2025 | 115.44 | 115.44 | 115.44 | 115.44 | 112.30 | 0.51% | 1 |
| Nov 10, 2025 | 113.10 | 114.85 | 111.50 | 114.85 | 111.72 | -0.56% | 245 |
| Nov 7, 2025 | 113.74 | 115.50 | 113.10 | 115.50 | 112.35 | 1.32% | 113 |
| Nov 6, 2025 | 118.80 | 118.80 | 114.00 | 114.00 | 110.90 | -3.85% | 182 |
| Nov 5, 2025 | 121.32 | 121.32 | 118.40 | 118.56 | 115.33 | -1.41% | 258 |
| Nov 4, 2025 | 121.80 | 122.40 | 120.25 | 120.25 | 116.97 | -3.37% | 571 |
| Nov 3, 2025 | 125.52 | 125.52 | 121.80 | 124.44 | 121.05 | 2.00% | 6 |
| Oct 30, 2025 | 122.50 | 122.65 | 122.00 | 122.00 | 118.68 | -3.25% | 17 |
| Oct 29, 2025 | 126.10 | 126.10 | 126.10 | 126.10 | 122.67 | 2.94% | 1 |
| Oct 22, 2025 | 122.50 | 122.50 | 122.50 | 122.50 | 119.16 | -0.02% | 57 |
| Oct 21, 2025 | 122.52 | 122.52 | 122.52 | 122.52 | 119.18 | 0.59% | 2 |
| Oct 20, 2025 | 123.25 | 123.25 | 121.80 | 121.80 | 118.48 | -1.53% | 62 |
| Oct 17, 2025 | 125.00 | 125.00 | 123.69 | 123.69 | 120.32 | -0.13% | 69 |
| Oct 16, 2025 | 127.70 | 127.70 | 123.85 | 123.85 | 120.48 | -2.98% | 135 |
| Oct 15, 2025 | 127.66 | 127.66 | 127.66 | 127.66 | 124.18 | 1.24% | 11 |
| Oct 14, 2025 | 125.65 | 126.10 | 125.65 | 126.10 | 122.67 | 0.08% | 4 |
| Oct 13, 2025 | 126.00 | 126.72 | 126.00 | 126.00 | 122.57 | -0.79% | 25 |
| Oct 10, 2025 | 128.32 | 128.32 | 127.00 | 127.00 | 123.54 | -1.12% | 13 |
| Oct 9, 2025 | 127.80 | 128.44 | 127.80 | 128.44 | 124.94 | -0.70% | 9 |
| Oct 1, 2025 | 129.61 | 129.61 | 129.35 | 129.35 | 125.83 | 0.78% | 7 |
| Sep 30, 2025 | 129.09 | 129.48 | 128.35 | 128.35 | 124.85 | -1.47% | 11 |
| Sep 29, 2025 | 133.64 | 133.64 | 130.26 | 130.26 | 126.71 | -1.28% | 45 |
| Sep 26, 2025 | 131.95 | 131.95 | 131.95 | 131.95 | 128.36 | 0.04% | 1 |
| Sep 25, 2025 | 136.00 | 136.00 | 131.90 | 131.90 | 128.31 | -3.51% | 26 |
| Sep 24, 2025 | 135.21 | 137.00 | 135.21 | 136.70 | 132.98 | 0.04% | 52 |
| Sep 23, 2025 | 136.64 | 136.64 | 136.64 | 136.64 | 132.92 | 0.51% | 1 |