LyondellBasell Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	59.90	60.25	57.87	57.87	-	-2.87%	8,715
Feb 11, 2026	57.66	60.06	57.66	59.58	59.58	3.17%	19,341
Feb 10, 2026	55.47	57.90	55.47	57.75	57.75	3.86%	4,596
Feb 9, 2026	55.39	56.51	53.82	55.61	55.61	0.40%	3,758
Feb 6, 2026	53.69	55.39	53.35	55.39	55.39	3.95%	6,403
Feb 5, 2026	56.98	57.25	52.95	53.28	53.28	-5.93%	13,307
Feb 4, 2026	53.50	57.40	52.50	56.64	56.64	6.89%	23,431
Feb 3, 2026	50.93	54.60	49.40	52.99	52.99	5.56%	115,317
Feb 2, 2026	49.00	50.20	47.25	50.20	50.20	4.71%	10,935
Jan 30, 2026	50.41	51.58	46.82	47.94	47.94	-4.58%	16,166
Jan 29, 2026	50.78	50.80	48.99	50.24	50.24	-0.28%	7,030
Jan 28, 2026	50.54	50.99	49.59	50.38	50.38	0.34%	3,696
Jan 27, 2026	51.50	51.69	50.19	50.21	50.21	-0.91%	5,205
Jan 26, 2026	51.36	51.60	50.49	50.67	50.67	-0.55%	4,088
Jan 23, 2026	52.48	52.48	50.59	50.95	50.95	-1.84%	2,660
Jan 22, 2026	51.99	52.76	51.66	51.91	51.91	1.22%	5,419
Jan 21, 2026	48.37	51.28	48.36	51.28	51.28	5.52%	5,039
Jan 20, 2026	50.00	50.50	48.51	48.60	48.60	-4.20%	16,543
Jan 16, 2026	50.88	51.98	49.99	50.73	50.73	-0.29%	6,972
Jan 15, 2026	52.21	52.85	50.46	50.88	50.88	-2.64%	6,064
Jan 14, 2026	48.56	52.39	48.43	52.26	52.26	7.13%	18,217
Jan 13, 2026	48.41	49.14	48.01	48.78	48.78	0.52%	4,189
Jan 12, 2026	48.68	49.02	47.83	48.53	48.53	0.14%	6,306
Jan 9, 2026	47.17	48.78	46.69	48.46	48.46	0.95%	16,922
Jan 8, 2026	44.50	48.00	44.50	48.00	48.00	8.10%	6,935
Jan 7, 2026	46.33	47.06	44.41	44.41	44.41	-4.00%	13,718
Jan 6, 2026	45.97	46.83	45.32	46.26	46.26	1.32%	6,524
Jan 5, 2026	44.11	46.27	44.11	45.65	45.65	2.35%	7,516
Jan 2, 2026	44.87	44.88	43.34	44.61	44.61	2.51%	10,775
Dec 31, 2025	43.67	43.90	43.30	43.51	43.51	-0.27%	5,784
Dec 30, 2025	43.61	43.75	43.00	43.63	43.63	1.18%	13,132
Dec 29, 2025	43.40	43.40	42.70	43.12	43.12	0.66%	14,046
Dec 24, 2025	42.93	43.01	42.53	42.84	42.84	0.06%	1,060
Dec 23, 2025	43.85	43.85	42.56	42.82	42.82	-1.01%	7,292
Dec 22, 2025	43.12	44.00	42.80	43.25	43.25	0.38%	12,375
Dec 19, 2025	42.89	43.38	42.51	43.09	43.09	0.02%	6,165
Dec 18, 2025	44.01	44.01	42.81	43.08	43.08	-2.34%	10,839
Dec 17, 2025	42.98	44.34	42.98	44.11	44.11	4.23%	16,201
Dec 16, 2025	43.17	43.32	42.10	42.32	42.32	-1.83%	19,435
Dec 15, 2025	44.64	44.64	42.28	43.11	43.11	-3.08%	12,987
Dec 12, 2025	45.20	45.41	44.48	44.48	44.48	-1.02%	4,101
Dec 11, 2025	45.09	46.30	44.60	44.94	44.94	3.13%	8,021
Dec 10, 2025	42.90	43.86	42.70	43.57	43.57	0.40%	9,583
Dec 9, 2025	42.48	44.59	42.28	43.40	43.40	2.61%	12,577
Dec 8, 2025	43.36	43.64	42.18	42.30	42.30	-2.28%	15,514
Dec 5, 2025	43.35	44.74	43.20	43.28	43.28	-0.41%	5,092
Dec 4, 2025	46.15	46.82	43.46	43.46	43.46	-6.12%	28,580
Dec 3, 2025	47.75	48.53	46.27	46.29	46.29	-3.08%	10,548
Dec 2, 2025	48.10	48.10	46.96	47.76	47.76	-2.19%	2,881
Dec 1, 2025	47.00	48.85	47.00	48.83	48.83	-0.55%	4,085