LyondellBasell Industries N.V. (FRA:DLY)
Germany · Delayed Price · Currency is EUR 41.48
-0.62 (-1.47%)
Last updated: Dec 1, 2025, 9:40 AM CET
LyondellBasell Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 41.24 | 43.30 | 41.24 | 42.10 | 40.92 | 1.69% | 290 |
| Nov 27, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 40.24 | -0.89% | - |
| Nov 26, 2025 | 39.85 | 41.77 | 39.85 | 41.77 | 40.60 | 7.32% | 467 |
| Nov 25, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 37.83 | -0.33% | - |
| Nov 24, 2025 | 38.38 | 39.70 | 38.38 | 39.05 | 37.95 | -1.84% | 642 |
| Nov 21, 2025 | 36.32 | 39.78 | 36.32 | 39.78 | 38.66 | 5.52% | 250 |
| Nov 20, 2025 | 36.81 | 38.21 | 36.81 | 37.70 | 36.64 | 1.89% | 130 |
| Nov 19, 2025 | 37.03 | 38.57 | 37.00 | 37.00 | 35.96 | -3.65% | 375 |
| Nov 18, 2025 | 37.00 | 38.40 | 37.00 | 38.40 | 37.32 | 0.79% | 244 |
| Nov 17, 2025 | 40.38 | 40.38 | 38.10 | 38.10 | 37.03 | -3.37% | 264 |
| Nov 14, 2025 | 38.40 | 39.72 | 38.40 | 39.43 | 38.32 | 3.76% | 151 |
| Nov 13, 2025 | 36.89 | 38.00 | 36.89 | 38.00 | 36.93 | - | 892 |
| Nov 12, 2025 | 38.00 | 39.40 | 38.00 | 38.00 | 36.93 | -0.24% | 832 |
| Nov 11, 2025 | 36.51 | 38.10 | 36.51 | 38.09 | 37.02 | 4.93% | 295 |
| Nov 10, 2025 | 36.83 | 38.82 | 36.15 | 36.30 | 35.28 | -1.09% | 2,633 |
| Nov 7, 2025 | 36.27 | 37.53 | 36.27 | 36.70 | 35.67 | -1.56% | 2,530 |
| Nov 6, 2025 | 38.80 | 38.90 | 37.28 | 37.28 | 36.23 | -2.92% | 1,731 |
| Nov 5, 2025 | 38.50 | 40.09 | 38.40 | 38.40 | 37.32 | -1.54% | 633 |
| Nov 4, 2025 | 39.70 | 40.00 | 39.00 | 39.00 | 37.91 | -5.20% | 2,878 |
| Nov 3, 2025 | 40.80 | 41.14 | 40.80 | 41.14 | 39.99 | 0.56% | 303 |
| Oct 31, 2025 | 38.80 | 41.94 | 38.80 | 40.91 | 39.76 | 3.44% | 220 |
| Oct 30, 2025 | 39.35 | 40.75 | 39.35 | 39.55 | 38.44 | -2.10% | 15 |
| Oct 29, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 39.27 | -1.97% | 574 |
| Oct 28, 2025 | 41.80 | 41.80 | 41.21 | 41.21 | 40.05 | -1.69% | 1,250 |
| Oct 27, 2025 | 40.71 | 41.92 | 40.71 | 41.92 | 40.74 | 5.43% | 63 |
| Oct 24, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 38.64 | -0.60% | - |
| Oct 23, 2025 | 38.80 | 40.00 | 38.80 | 40.00 | 38.88 | -0.50% | 1,800 |
| Oct 22, 2025 | 38.80 | 40.20 | 38.80 | 40.20 | 39.07 | 3.34% | 10 |
| Oct 21, 2025 | 40.10 | 40.10 | 38.90 | 38.90 | 37.81 | -0.26% | 1,372 |
| Oct 20, 2025 | 39.12 | 39.50 | 39.00 | 39.00 | 37.91 | -0.31% | 445 |
| Oct 17, 2025 | 38.29 | 39.67 | 38.29 | 39.12 | 38.02 | 0.33% | 380 |
| Oct 16, 2025 | 39.01 | 40.50 | 38.99 | 38.99 | 37.90 | -3.49% | 2,400 |
| Oct 15, 2025 | 40.00 | 40.40 | 40.00 | 40.40 | 39.27 | 0.02% | 311 |
| Oct 14, 2025 | 39.16 | 40.39 | 39.16 | 40.39 | 39.26 | 0.45% | 90 |
| Oct 13, 2025 | 40.90 | 40.90 | 39.50 | 40.21 | 39.08 | 3.13% | 1,940 |
| Oct 10, 2025 | 41.00 | 41.75 | 38.99 | 38.99 | 37.90 | -5.36% | 603 |
| Oct 9, 2025 | 41.40 | 43.34 | 41.20 | 41.20 | 40.04 | -1.39% | 578 |
| Oct 8, 2025 | 41.62 | 43.01 | 41.62 | 41.78 | 40.61 | -0.48% | 1,604 |
| Oct 7, 2025 | 41.00 | 41.98 | 41.00 | 41.98 | 40.80 | 0.33% | 1,103 |
| Oct 6, 2025 | 43.03 | 43.03 | 41.84 | 41.84 | 40.67 | -0.62% | 105 |
| Oct 3, 2025 | 42.10 | 42.60 | 42.10 | 42.10 | 40.92 | 1.10% | 635 |
| Oct 2, 2025 | 41.19 | 41.95 | 41.19 | 41.64 | 40.47 | 1.09% | 1,000 |
| Oct 1, 2025 | 41.00 | 42.40 | 41.00 | 41.19 | 40.03 | 0.22% | 2,085 |
| Sep 30, 2025 | 41.10 | 41.50 | 41.10 | 41.10 | 39.95 | -2.03% | 1,064 |
| Sep 29, 2025 | 41.77 | 42.00 | 41.45 | 41.95 | 40.77 | -2.44% | 287 |
| Sep 26, 2025 | 41.70 | 43.10 | 41.70 | 43.00 | 41.79 | 1.18% | 595 |
| Sep 25, 2025 | 43.11 | 43.11 | 42.50 | 42.50 | 41.31 | -0.51% | 600 |
| Sep 24, 2025 | 42.24 | 42.72 | 42.24 | 42.72 | 41.52 | -1.13% | 345 |
| Sep 23, 2025 | 43.21 | 43.45 | 43.21 | 43.21 | 42.00 | -0.67% | 57 |
| Sep 22, 2025 | 44.00 | 44.00 | 43.50 | 43.50 | 42.28 | -2.07% | 485 |