LyondellBasell Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	37.00	38.00	37.00	37.70	37.70	-3.90%	1,410
Dec 4, 2025	38.79	39.23	38.79	39.23	39.23	-1.61%	25
Dec 3, 2025	40.36	41.30	39.87	39.87	39.87	-5.18%	575
Dec 2, 2025	40.84	42.05	40.84	42.05	42.05	1.37%	46
Dec 1, 2025	40.69	41.48	40.64	41.48	41.48	-1.47%	1,411
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