LyondellBasell Industries N.V. (FRA:DLY)
Germany · Delayed Price · Currency is EUR 52.74
-2.62 (-4.73%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:DLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | -1.74% | - |
| Aug 24, 2026 | 56.66 | 56.66 | 56.34 | 56.34 | 56.34 | -1.10% | 12 |
| Aug 21, 2026 | 57.56 | 57.56 | 57.56 | 57.56 | 56.97 | 2.97% | - |
| Aug 20, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.33 | 0.61% | - |
| Aug 19, 2026 | 55.56 | 55.56 | 55.56 | 55.56 | 54.99 | 1.09% | - |
| Aug 18, 2026 | 54.96 | 54.96 | 54.96 | 54.96 | 54.40 | 0.29% | - |
| Aug 17, 2026 | 54.42 | 54.80 | 54.42 | 54.80 | 54.24 | 2.70% | - |
| Aug 14, 2026 | 53.36 | 53.36 | 53.36 | 53.36 | 52.81 | -0.89% | - |
| Aug 13, 2026 | 53.84 | 53.84 | 53.84 | 53.84 | 53.29 | -1.39% | - |
| Aug 12, 2026 | 54.80 | 54.80 | 54.60 | 54.60 | 54.04 | 1.87% | 15 |
| Aug 11, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.05 | 4.93% | 20 |
| Aug 10, 2026 | 50.96 | 51.08 | 50.96 | 51.08 | 50.56 | -1.96% | 20 |
| Aug 7, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 51.57 | 3.13% | - |
| Aug 6, 2026 | 50.52 | 50.52 | 50.52 | 50.52 | 50.00 | -3.77% | - |
| Aug 5, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.96 | 0.73% | - |
| Aug 4, 2026 | 52.12 | 52.12 | 52.12 | 52.12 | 51.58 | -1.96% | - |
| Aug 3, 2026 | 53.16 | 53.16 | 53.16 | 53.16 | 52.61 | 3.34% | - |
| Jul 31, 2026 | 51.44 | 51.44 | 51.44 | 51.44 | 50.91 | -1.46% | - |
| Jul 30, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 51.66 | 3.33% | - |
| Jul 29, 2026 | 50.52 | 50.52 | 50.52 | 50.52 | 50.00 | -0.32% | - |
| Jul 28, 2026 | 50.68 | 50.68 | 50.68 | 50.68 | 50.16 | -2.76% | - |
| Jul 27, 2026 | 52.14 | 52.14 | 52.12 | 52.12 | 51.58 | -3.48% | 57 |
| Jul 24, 2026 | 53.50 | 54.00 | 53.50 | 54.00 | 53.45 | -2.21% | 1,000 |
| Jul 23, 2026 | 53.74 | 55.22 | 53.74 | 55.22 | 54.65 | 4.46% | 4 |
| Jul 22, 2026 | 52.86 | 52.86 | 52.86 | 52.86 | 52.32 | -0.68% | - |
| Jul 21, 2026 | 52.52 | 53.22 | 52.52 | 53.22 | 52.67 | 3.74% | - |
| Jul 20, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 50.77 | -1.57% | - |
| Jul 17, 2026 | 49.38 | 52.12 | 49.38 | 52.12 | 51.58 | 4.51% | 55 |
| Jul 16, 2026 | 49.87 | 49.87 | 49.87 | 49.87 | 49.36 | -1.48% | - |
| Jul 15, 2026 | 50.62 | 50.62 | 50.62 | 50.62 | 50.10 | -0.75% | - |
| Jul 14, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.48 | 0.71% | - |
| Jul 13, 2026 | 49.60 | 50.86 | 49.60 | 50.64 | 50.12 | 6.25% | 1,200 |
| Jul 10, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 47.17 | -1.18% | - |
| Jul 9, 2026 | 48.23 | 48.23 | 48.23 | 48.23 | 47.73 | -2.03% | - |
| Jul 8, 2026 | 47.06 | 49.23 | 47.06 | 49.23 | 48.72 | 7.96% | 25 |
| Jul 7, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.13 | -1.04% | - |
| Jul 6, 2026 | 46.33 | 46.33 | 46.08 | 46.08 | 45.61 | -0.67% | 25 |
| Jul 3, 2026 | 46.38 | 47.18 | 46.38 | 46.39 | 45.91 | 0.85% | 85 |
| Jul 2, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.53 | 1.46% | - |
| Jul 1, 2026 | 45.34 | 45.34 | 45.34 | 45.34 | 44.87 | -3.74% | - |
| Jun 30, 2026 | 46.83 | 47.10 | 46.83 | 47.10 | 46.62 | -2.48% | 220 |
| Jun 29, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 47.80 | 0.37% | - |
| Jun 26, 2026 | 48.12 | 48.12 | 48.12 | 48.12 | 47.63 | -0.31% | - |
| Jun 25, 2026 | 48.15 | 48.27 | 48.15 | 48.27 | 47.77 | -3.61% | 100 |
| Jun 24, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 49.57 | -2.53% | - |
| Jun 23, 2026 | 50.12 | 51.38 | 50.12 | 51.38 | 50.85 | 0.27% | 50 |
| Jun 22, 2026 | 51.60 | 51.60 | 51.24 | 51.24 | 50.71 | -1.31% | 500 |
| Jun 19, 2026 | 51.92 | 51.92 | 51.92 | 51.92 | 51.39 | -1.70% | - |
| Jun 18, 2026 | 52.82 | 52.82 | 52.82 | 52.82 | 52.28 | -2.69% | - |
| Jun 17, 2026 | 53.10 | 54.28 | 53.10 | 54.28 | 53.72 | 0.48% | 65 |