LyondellBasell Industries N.V. (BVMF:L1YB34)
Brazil · Delayed Price · Currency is BRL 143.78
-5.92 (-3.95%)
At close: Feb 6, 2026
LyondellBasell Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 143.78 | 144.09 | 141.54 | 143.78 | 143.78 | -3.95% | 5 |
| Feb 5, 2026 | 149.10 | 149.70 | 149.10 | 149.70 | 149.70 | 0.40% | 8 |
| Feb 4, 2026 | 147.00 | 149.10 | 147.00 | 149.10 | 149.10 | 8.00% | 238 |
| Feb 3, 2026 | 138.06 | 138.06 | 138.06 | 138.06 | 138.06 | 9.15% | 2 |
| Feb 2, 2026 | 126.49 | 126.49 | 126.49 | 126.49 | 126.49 | 1.24% | 1 |
| Jan 30, 2026 | 124.94 | 124.94 | 124.94 | 124.94 | 124.94 | -4.25% | 44 |
| Jan 29, 2026 | 130.48 | 130.48 | 130.48 | 130.48 | 130.48 | -0.73% | 10 |
| Jan 28, 2026 | 131.44 | 131.44 | 131.44 | 131.44 | 131.44 | -0.09% | 1 |
| Jan 27, 2026 | 131.56 | 131.56 | 131.56 | 131.56 | 131.56 | -1.36% | 2 |
| Jan 26, 2026 | 132.86 | 133.38 | 132.86 | 133.38 | 133.38 | -1.33% | 29 |
| Jan 23, 2026 | 138.32 | 138.32 | 135.09 | 135.18 | 135.18 | -2.53% | 3 |
| Jan 22, 2026 | 138.69 | 138.69 | 138.69 | 138.69 | 138.69 | 6.68% | 1 |
| Jan 19, 2026 | 138.07 | 138.07 | 130.00 | 130.00 | 130.00 | -6.49% | 59 |
| Jan 15, 2026 | 139.02 | 139.02 | 139.02 | 139.02 | 139.02 | -0.77% | 1 |
| Jan 14, 2026 | 136.80 | 141.20 | 136.80 | 140.10 | 140.10 | 7.11% | 58 |
| Jan 13, 2026 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | -0.48% | 40 |
| Jan 12, 2026 | 131.43 | 131.43 | 131.43 | 131.43 | 131.43 | 1.51% | 11 |
| Jan 9, 2026 | 130.40 | 130.40 | 129.48 | 129.48 | 129.48 | 3.07% | 5 |
| Jan 8, 2026 | 125.62 | 125.62 | 125.62 | 125.62 | 125.62 | 3.02% | 40 |
| Jan 7, 2026 | 121.56 | 121.94 | 121.56 | 121.94 | 121.94 | -2.54% | 3 |
| Jan 6, 2026 | 125.12 | 125.12 | 125.12 | 125.12 | 125.12 | 0.94% | 1 |
| Jan 5, 2026 | 125.64 | 125.64 | 123.50 | 123.96 | 123.96 | 4.86% | 13 |
| Jan 2, 2026 | 120.72 | 120.72 | 118.22 | 118.22 | 118.22 | -1.09% | 4 |
| Dec 30, 2025 | 119.52 | 119.52 | 119.52 | 119.52 | 119.52 | -1.09% | 10 |
| Dec 29, 2025 | 119.75 | 120.84 | 119.52 | 120.84 | 120.84 | 0.91% | 17 |
| Dec 26, 2025 | 119.52 | 120.36 | 119.52 | 119.75 | 119.75 | 1.29% | 204 |
| 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 |