LyondellBasell Industries N.V. (BVMF:L1YB34)
Brazil · Delayed Price · Currency is BRL 165.80
-10.96 (-6.20%)
At close: Mar 10, 2026
LyondellBasell Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 195.40 | 198.00 | 195.40 | 198.00 | 198.00 | 19.42% | 17 |
| Mar 10, 2026 | 165.80 | 165.80 | 165.80 | 165.80 | 165.80 | -6.20% | 200 |
| Mar 9, 2026 | 178.38 | 178.38 | 176.76 | 176.76 | 176.76 | 0.07% | 2 |
| Mar 6, 2026 | 173.91 | 176.63 | 173.03 | 176.63 | 176.63 | 9.95% | 23 |
| Mar 4, 2026 | 160.65 | 160.65 | 160.65 | 160.65 | 160.65 | 4.79% | 2 |
| Mar 3, 2026 | 148.45 | 153.30 | 147.01 | 153.30 | 153.30 | 6.50% | 195 |
| Feb 25, 2026 | 154.65 | 154.65 | 143.51 | 143.95 | 142.22 | -0.94% | 83 |
| Feb 20, 2026 | 145.32 | 145.32 | 145.32 | 145.32 | 143.57 | -4.52% | 1 |
| Feb 12, 2026 | 154.10 | 154.10 | 152.20 | 152.20 | 150.37 | -1.29% | 8 |
| Feb 11, 2026 | 153.75 | 154.25 | 153.00 | 154.19 | 152.33 | 7.41% | 285 |
| Feb 9, 2026 | 143.55 | 143.55 | 143.55 | 143.55 | 141.82 | -0.16% | 8 |
| Feb 6, 2026 | 143.78 | 144.09 | 141.54 | 143.78 | 142.05 | -3.95% | 5 |
| Feb 5, 2026 | 149.10 | 149.70 | 149.10 | 149.70 | 147.90 | 0.40% | 8 |
| Feb 4, 2026 | 147.00 | 149.10 | 147.00 | 149.10 | 147.30 | 8.00% | 238 |
| Feb 3, 2026 | 138.06 | 138.06 | 138.06 | 138.06 | 136.40 | 9.15% | 2 |
| Feb 2, 2026 | 126.49 | 126.49 | 126.49 | 126.49 | 124.97 | 1.24% | 1 |
| Jan 30, 2026 | 124.94 | 124.94 | 124.94 | 124.94 | 123.44 | -4.25% | 44 |
| Jan 29, 2026 | 130.48 | 130.48 | 130.48 | 130.48 | 128.91 | -0.73% | 10 |
| Jan 28, 2026 | 131.44 | 131.44 | 131.44 | 131.44 | 129.86 | -0.09% | 1 |
| Jan 27, 2026 | 131.56 | 131.56 | 131.56 | 131.56 | 129.98 | -1.36% | 2 |
| Jan 26, 2026 | 132.86 | 133.38 | 132.86 | 133.38 | 131.77 | -1.33% | 29 |
| Jan 23, 2026 | 138.32 | 138.32 | 135.09 | 135.18 | 133.55 | -2.53% | 3 |
| Jan 22, 2026 | 138.69 | 138.69 | 138.69 | 138.69 | 137.02 | 6.68% | 1 |
| Jan 19, 2026 | 138.07 | 138.07 | 130.00 | 130.00 | 128.43 | -6.49% | 59 |
| Jan 15, 2026 | 139.02 | 139.02 | 139.02 | 139.02 | 137.35 | -0.77% | 1 |
| Jan 14, 2026 | 136.80 | 141.20 | 136.80 | 140.10 | 138.41 | 7.11% | 58 |
| Jan 13, 2026 | 130.80 | 130.80 | 130.80 | 130.80 | 129.22 | -0.48% | 40 |
| Jan 12, 2026 | 131.43 | 131.43 | 131.43 | 131.43 | 129.85 | 1.51% | 11 |
| Jan 9, 2026 | 130.40 | 130.40 | 129.48 | 129.48 | 127.92 | 3.07% | 5 |
| Jan 8, 2026 | 125.62 | 125.62 | 125.62 | 125.62 | 124.11 | 3.02% | 40 |
| Jan 7, 2026 | 121.56 | 121.94 | 121.56 | 121.94 | 120.47 | -2.54% | 3 |
| Jan 6, 2026 | 125.12 | 125.12 | 125.12 | 125.12 | 123.61 | 0.94% | 1 |
| Jan 5, 2026 | 125.64 | 125.64 | 123.50 | 123.96 | 122.47 | 4.86% | 13 |
| Jan 2, 2026 | 120.72 | 120.72 | 118.22 | 118.22 | 116.80 | -1.09% | 4 |
| Dec 30, 2025 | 119.52 | 119.52 | 119.52 | 119.52 | 118.08 | -1.09% | 10 |
| Dec 29, 2025 | 119.75 | 120.84 | 119.52 | 120.84 | 119.38 | 0.91% | 17 |
| Dec 26, 2025 | 119.52 | 120.36 | 119.52 | 119.75 | 118.31 | 1.29% | 204 |
| Dec 23, 2025 | 118.92 | 118.92 | 118.22 | 118.22 | 116.80 | -1.88% | 2 |
| Dec 22, 2025 | 120.00 | 120.48 | 119.52 | 120.48 | 119.03 | 0.90% | 152 |
| Dec 19, 2025 | 117.36 | 119.40 | 117.36 | 119.40 | 117.96 | 0.20% | 6 |
| Dec 18, 2025 | 119.04 | 119.16 | 119.04 | 119.16 | 117.72 | -2.36% | 6 |
| Dec 17, 2025 | 118.56 | 122.04 | 118.56 | 122.04 | 120.57 | 5.61% | 576 |
| Dec 16, 2025 | 116.64 | 117.00 | 114.96 | 115.56 | 114.17 | -0.82% | 91 |
| Dec 15, 2025 | 118.56 | 118.56 | 114.24 | 116.52 | 115.12 | -3.19% | 581 |
| Dec 12, 2025 | 122.04 | 122.04 | 120.36 | 120.36 | 118.91 | -0.40% | 50 |
| Dec 11, 2025 | 122.05 | 122.52 | 120.84 | 120.84 | 119.38 | -2.07% | 51 |
| Dec 10, 2025 | 114.26 | 123.40 | 114.26 | 123.40 | 121.91 | 5.83% | 1,591 |
| Dec 9, 2025 | 115.72 | 121.44 | 115.72 | 116.60 | 115.20 | 1.22% | 93 |
| Dec 8, 2025 | 117.48 | 118.80 | 114.48 | 115.20 | 113.81 | -2.22% | 280 |
| Dec 5, 2025 | 117.26 | 117.92 | 117.26 | 117.81 | 116.39 | 3.13% | 31 |