LyondellBasell Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	46.57	48.35	42.20	47.25	47.25	-1.44%	4,797
Feb 19, 2026	46.81	47.94	46.81	47.94	47.94	-0.13%	520
Feb 18, 2026	46.72	48.40	46.72	48.00	48.00	-3.01%	2,000
Feb 17, 2026	48.33	49.49	48.33	49.49	49.49	0.96%	10
Feb 16, 2026	48.27	49.02	48.27	49.02	49.02	-0.53%	500
Feb 13, 2026	48.49	49.28	48.48	49.28	49.28	-0.59%	4,743
Feb 12, 2026	49.57	49.57	49.57	49.57	49.57	-1.96%	-
Feb 11, 2026	48.75	50.56	48.60	50.56	50.56	3.71%	3,660
Feb 10, 2026	47.28	48.75	47.28	48.75	48.75	3.61%	802
Feb 9, 2026	46.05	47.38	46.05	47.05	47.05	0.38%	112
Feb 6, 2026	46.28	46.87	45.09	46.87	46.87	3.37%	2,055
Feb 5, 2026	47.57	49.00	45.34	45.34	45.34	-5.97%	443
Feb 4, 2026	44.39	48.81	44.39	48.22	48.22	4.03%	530
Feb 3, 2026	41.96	46.35	41.96	46.35	46.35	9.11%	1,795
Feb 2, 2026	40.09	42.48	40.09	42.48	42.48	6.63%	135
Jan 30, 2026	40.89	42.49	39.84	39.84	39.84	-5.01%	1,348
Jan 29, 2026	41.38	42.87	41.38	41.94	41.94	0.96%	60
Jan 28, 2026	41.54	41.54	41.54	41.54	41.54	-1.77%	-
Jan 27, 2026	42.42	43.72	42.23	42.29	42.29	-3.34%	570
Jan 26, 2026	43.00	43.75	43.00	43.75	43.75	-1.02%	234
Jan 23, 2026	43.26	44.20	43.26	44.20	44.20	-1.14%	300
Jan 22, 2026	43.71	45.20	43.71	44.71	44.71	6.45%	129
Jan 21, 2026	41.07	42.53	41.07	42.00	42.00	-	1,700
Jan 20, 2026	43.60	43.60	42.00	42.00	42.00	-1.98%	1,070
Jan 19, 2026	42.00	43.57	42.00	42.85	42.85	-4.42%	6,210
Jan 16, 2026	43.61	44.83	43.61	44.83	44.83	3.06%	4
Jan 15, 2026	44.01	44.70	43.30	43.50	43.50	-2.77%	1,002
Jan 14, 2026	41.50	44.81	41.50	44.74	44.74	6.27%	901
Jan 13, 2026	40.71	42.21	40.71	42.10	42.10	2.13%	101
Jan 12, 2026	41.39	42.43	41.22	41.22	41.22	-1.74%	834
Jan 9, 2026	40.23	41.95	40.23	41.95	41.95	1.80%	658
Jan 8, 2026	37.63	41.54	37.63	41.21	41.21	7.32%	2,190
Jan 7, 2026	39.00	40.69	38.40	38.40	38.40	0.05%	365
Jan 6, 2026	38.20	39.53	38.20	38.38	38.38	-1.79%	50
Jan 5, 2026	37.39	39.27	37.39	39.08	39.08	5.48%	322
Jan 2, 2026	37.50	38.24	37.05	37.05	37.05	2.60%	1,179
Dec 30, 2025	36.11	36.11	36.11	36.11	36.11	-2.25%	-
Dec 29, 2025	36.40	37.56	36.40	36.94	36.94	0.52%	1,789
Dec 23, 2025	36.37	37.05	36.37	36.75	36.75	1.66%	4,800
Dec 22, 2025	36.15	36.15	36.15	36.15	36.15	-0.14%	-
Dec 19, 2025	36.20	36.20	36.20	36.20	36.20	-4.23%	-
Dec 18, 2025	35.86	37.85	35.86	37.80	37.80	0.13%	212
Dec 17, 2025	36.02	37.75	36.00	37.75	37.75	5.15%	772
Dec 16, 2025	36.24	36.90	35.90	35.90	35.90	-0.83%	3,580
Dec 15, 2025	38.69	38.69	36.20	36.20	36.20	-5.97%	2,133
Dec 12, 2025	37.69	39.32	37.69	38.50	38.50	-	182
Dec 11, 2025	37.69	39.40	37.69	38.50	38.50	2.67%	463
Dec 10, 2025	36.22	37.61	36.22	37.50	37.50	1.85%	318
Dec 9, 2025	36.20	37.29	36.20	36.82	36.82	1.27%	1,446
Dec 8, 2025	37.05	37.50	36.36	36.36	36.36	-3.55%	6,491