LyondellBasell Industries N.V. (LON:0EDD)
London · Delayed Price · Currency is GBP · Price in USD 46.22
+0.20 (0.44%)
At close: Nov 3, 2025
LyondellBasell Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 45.32 | 45.83 | 44.75 | 44.84 | 44.84 | -2.98% | 8,198 |
| Nov 3, 2025 | 47.00 | 47.00 | 45.21 | 46.22 | 46.22 | 0.44% | 3,872 |
| Oct 31, 2025 | 44.95 | 48.30 | 44.91 | 46.02 | 46.02 | 1.26% | 11,124 |
| Oct 30, 2025 | 45.71 | 46.23 | 45.27 | 45.44 | 45.44 | -2.07% | 6,910 |
| Oct 29, 2025 | 47.59 | 48.12 | 46.39 | 46.41 | 46.41 | -2.82% | 9,253 |
| Oct 28, 2025 | 49.16 | 49.16 | 47.21 | 47.75 | 47.75 | -2.53% | 8,476 |
| Oct 27, 2025 | 47.95 | 48.99 | 47.89 | 48.99 | 48.99 | 3.27% | 6,278 |
| Oct 24, 2025 | 47.47 | 47.56 | 47.06 | 47.44 | 47.44 | 1.76% | 4,227 |
| Oct 23, 2025 | 45.65 | 47.39 | 45.65 | 46.62 | 46.62 | 3.22% | 14,937 |
| Oct 22, 2025 | 45.79 | 45.86 | 44.86 | 45.17 | 45.17 | -0.51% | 21,538 |
| Oct 21, 2025 | 45.64 | 45.90 | 45.06 | 45.40 | 45.40 | -0.29% | 3,171 |
| Oct 20, 2025 | 46.09 | 46.51 | 45.51 | 45.53 | 45.53 | -0.53% | 2,887 |
| Oct 17, 2025 | 46.01 | 46.15 | 45.66 | 45.77 | 45.77 | 0.55% | 5,381 |
| Oct 16, 2025 | 47.07 | 47.12 | 45.52 | 45.52 | 45.52 | -2.55% | 4,142 |
| Oct 15, 2025 | 47.18 | 47.66 | 46.46 | 46.71 | 46.71 | 0.28% | 4,668 |
| Oct 14, 2025 | 45.10 | 46.58 | 45.10 | 46.58 | 46.58 | 0.29% | 3,452 |
| Oct 13, 2025 | 45.96 | 47.14 | 45.30 | 46.45 | 46.45 | 2.28% | 7,468 |
| Oct 10, 2025 | 47.95 | 48.19 | 45.37 | 45.41 | 45.41 | -4.18% | 11,994 |
| Oct 9, 2025 | 49.00 | 49.00 | 47.39 | 47.39 | 47.39 | -2.85% | 9,089 |
| Oct 8, 2025 | 49.55 | 49.55 | 48.69 | 48.78 | 48.78 | -0.28% | 2,041 |
| Oct 7, 2025 | 48.73 | 49.26 | 48.12 | 48.92 | 48.92 | -0.30% | 1,961 |
| Oct 6, 2025 | 49.62 | 49.75 | 48.79 | 49.06 | 49.06 | -0.44% | 4,278 |
| Oct 3, 2025 | 50.14 | 50.14 | 48.94 | 49.28 | 49.28 | -0.38% | 3,504 |
| Oct 2, 2025 | 48.87 | 50.03 | 48.62 | 49.47 | 49.47 | 2.36% | 3,937 |
| Oct 1, 2025 | 49.00 | 49.07 | 48.12 | 48.33 | 48.33 | -0.15% | 4,705 |
| Sep 30, 2025 | 49.12 | 49.20 | 48.17 | 48.40 | 48.40 | -1.91% | 3,542 |
| Sep 29, 2025 | 49.63 | 50.00 | 48.61 | 49.34 | 49.34 | -1.63% | 6,900 |
| Sep 26, 2025 | 49.22 | 50.60 | 49.21 | 50.16 | 50.16 | 1.56% | 2,590 |
| Sep 25, 2025 | 51.00 | 51.24 | 49.22 | 49.39 | 49.39 | -4.39% | 7,087 |
| Sep 24, 2025 | 50.52 | 51.78 | 50.38 | 51.66 | 51.66 | 1.69% | 4,460 |
| Sep 23, 2025 | 51.46 | 51.71 | 50.80 | 50.80 | 50.80 | -0.19% | 2,160 |
| Sep 22, 2025 | 51.96 | 51.96 | 50.86 | 50.90 | 50.90 | -1.93% | 2,760 |
| Sep 19, 2025 | 52.97 | 52.97 | 51.73 | 51.90 | 51.90 | -1.46% | 5,589 |
| Sep 18, 2025 | 54.25 | 54.45 | 52.57 | 52.67 | 52.67 | -4.53% | 3,458 |
| Sep 17, 2025 | 52.68 | 55.17 | 52.36 | 55.17 | 55.17 | 4.28% | 5,757 |
| Sep 16, 2025 | 52.95 | 53.65 | 52.62 | 52.91 | 52.91 | 0.53% | 1,860 |
| Sep 15, 2025 | 55.61 | 55.84 | 52.63 | 52.63 | 52.63 | -5.16% | 4,618 |
| Sep 12, 2025 | 55.43 | 56.10 | 55.12 | 55.49 | 55.49 | 2.00% | 1,198 |
| Sep 11, 2025 | 54.40 | 55.77 | 54.31 | 54.40 | 54.40 | -0.40% | 1,979 |
| Sep 10, 2025 | 54.44 | 54.97 | 54.00 | 54.62 | 54.62 | 0.58% | 2,354 |
| Sep 9, 2025 | 55.10 | 55.37 | 53.90 | 54.31 | 54.31 | 1.27% | 1,131 |
| Sep 8, 2025 | 54.75 | 54.76 | 52.79 | 53.63 | 53.63 | -1.70% | 2,475 |
| Sep 5, 2025 | 54.30 | 56.29 | 54.04 | 54.56 | 54.56 | - | 3,983 |
| Sep 4, 2025 | 54.01 | 54.66 | 52.98 | 54.56 | 54.56 | 0.36% | 2,718 |
| Sep 3, 2025 | 55.33 | 55.78 | 54.15 | 54.36 | 54.36 | -2.01% | 1,553 |
| Sep 2, 2025 | 55.61 | 56.02 | 54.64 | 55.48 | 55.48 | -1.70% | 2,246 |
| Aug 29, 2025 | 56.09 | 57.29 | 56.06 | 56.44 | 56.44 | 1.47% | 1,080 |
| Aug 28, 2025 | 56.90 | 56.90 | 55.36 | 55.62 | 55.62 | -1.50% | 2,261 |
| Aug 27, 2025 | 56.00 | 56.91 | 55.73 | 56.47 | 56.47 | -0.42% | 1,687 |
| Aug 26, 2025 | 56.80 | 57.17 | 56.33 | 56.71 | 56.71 | -0.13% | 1,732 |