LyondellBasell Industries N.V. (LON:0EDD)
London · Delayed Price · Currency is GBP · Price in USD 54.14
-3.83 (-6.61%)
At close: Aug 1, 2025
LyondellBasell Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 57.60 | 57.60 | 53.85 | 54.14 | 54.14 | -6.61% | 11,460 |
| Jul 31, 2025 | 59.00 | 59.00 | 57.69 | 57.97 | 57.97 | -3.75% | 3,382 |
| Jul 30, 2025 | 62.00 | 62.47 | 60.23 | 60.23 | 60.23 | -3.52% | 1,799 |
| Jul 29, 2025 | 62.60 | 62.60 | 61.42 | 62.43 | 62.43 | -0.73% | 2,968 |
| Jul 28, 2025 | 64.64 | 64.89 | 62.58 | 62.89 | 62.89 | -0.80% | 1,828 |
| Jul 25, 2025 | 61.00 | 63.40 | 60.60 | 63.40 | 63.40 | 5.00% | 6,675 |
| Jul 24, 2025 | 63.80 | 63.80 | 60.31 | 60.38 | 60.38 | -10.24% | 7,395 |
| Jul 23, 2025 | 65.75 | 67.42 | 65.75 | 67.27 | 67.27 | 2.98% | 4,265 |
| Jul 22, 2025 | 62.02 | 65.32 | 62.02 | 65.32 | 65.32 | 2.38% | 135,055 |
| Jul 21, 2025 | 63.71 | 64.09 | 63.52 | 63.80 | 63.80 | 1.14% | 1,342 |
| Jul 18, 2025 | 63.90 | 63.99 | 62.91 | 63.08 | 63.08 | 0.18% | 2,327 |
| Jul 17, 2025 | 62.54 | 62.97 | 61.68 | 62.97 | 62.97 | 0.61% | 1,944 |
| Jul 16, 2025 | 62.90 | 62.90 | 61.56 | 62.59 | 62.59 | 0.10% | 1,342 |
| Jul 15, 2025 | 63.55 | 63.89 | 62.40 | 62.53 | 62.53 | -1.11% | 1,462 |
| Jul 14, 2025 | 64.42 | 64.51 | 63.06 | 63.23 | 63.23 | -1.88% | 2,626 |
| Jul 11, 2025 | 64.70 | 64.70 | 63.55 | 64.44 | 64.44 | -1.94% | 665 |
| Jul 10, 2025 | 64.72 | 66.39 | 64.28 | 65.71 | 65.71 | 2.07% | 797 |
| Jul 9, 2025 | 64.31 | 65.70 | 63.82 | 64.38 | 64.38 | 1.28% | 1,738 |
| Jul 8, 2025 | 61.11 | 64.31 | 61.07 | 63.57 | 63.57 | 5.32% | 2,192 |
| Jul 7, 2025 | 61.20 | 62.00 | 60.19 | 60.36 | 60.36 | -2.65% | 4,989 |
| Jul 3, 2025 | 62.53 | 62.68 | 61.89 | 62.00 | 62.00 | -0.27% | 3,126 |
| Jul 2, 2025 | 62.00 | 62.53 | 60.95 | 62.17 | 62.17 | 1.73% | 888 |
| Jul 1, 2025 | 57.95 | 61.65 | 57.56 | 61.11 | 61.11 | 5.36% | 3,804 |
| Jun 30, 2025 | 59.70 | 59.70 | 57.50 | 58.00 | 58.00 | -0.62% | 1,436 |
| Jun 27, 2025 | 58.79 | 59.36 | 58.36 | 58.36 | 58.36 | 0.08% | 938 |
| Jun 26, 2025 | 58.32 | 58.52 | 57.96 | 58.32 | 58.32 | 1.44% | 9,723 |
| Jun 25, 2025 | 60.00 | 60.00 | 57.49 | 57.49 | 57.49 | -0.90% | 891 |
| Jun 24, 2025 | 57.85 | 58.40 | 57.62 | 58.01 | 58.01 | 1.98% | 1,631 |
| Jun 23, 2025 | 57.89 | 58.37 | 56.88 | 56.88 | 56.88 | -2.47% | 3,200 |
| Jun 20, 2025 | 58.38 | 59.21 | 57.99 | 58.32 | 58.32 | -1.15% | 2,326 |
| Jun 18, 2025 | 59.24 | 59.74 | 58.99 | 59.00 | 59.00 | -1.60% | 625 |
| Jun 17, 2025 | 60.98 | 61.30 | 59.96 | 59.96 | 59.96 | -1.09% | 1,147 |
| Jun 16, 2025 | 60.08 | 60.99 | 60.08 | 60.62 | 60.62 | 0.11% | 6,771 |
| Jun 13, 2025 | 59.50 | 61.65 | 58.56 | 60.56 | 60.56 | 0.42% | 1,722 |
| Jun 12, 2025 | 60.42 | 60.66 | 59.95 | 60.30 | 60.30 | -0.30% | 2,204 |
| Jun 11, 2025 | 61.20 | 61.51 | 60.37 | 60.48 | 60.48 | -0.62% | 1,981 |
| Jun 10, 2025 | 58.99 | 61.25 | 58.99 | 60.86 | 60.86 | 2.72% | 4,693 |
| Jun 9, 2025 | 57.30 | 59.25 | 56.60 | 59.25 | 59.25 | 5.71% | 3,089 |
| Jun 6, 2025 | 56.38 | 56.85 | 55.95 | 56.05 | 56.05 | 0.56% | 1,649 |
| Jun 5, 2025 | 56.70 | 56.70 | 55.74 | 55.74 | 55.74 | 0.06% | 7,266 |
| Jun 4, 2025 | 56.00 | 56.00 | 55.49 | 55.70 | 55.70 | -0.46% | 1,190 |
| Jun 3, 2025 | 54.49 | 56.02 | 53.33 | 55.96 | 55.96 | 3.74% | 139,071 |
| Jun 2, 2025 | 55.92 | 55.92 | 53.94 | 53.94 | 53.94 | -4.44% | 3,488 |
| May 30, 2025 | 57.50 | 57.50 | 55.98 | 56.45 | 55.08 | -1.44% | 1,850 |
| May 29, 2025 | 58.75 | 58.75 | 56.94 | 57.27 | 55.88 | -0.83% | 2,394 |
| May 28, 2025 | 58.20 | 58.64 | 57.39 | 57.75 | 56.35 | 0.04% | 3,940 |
| May 27, 2025 | 57.88 | 59.04 | 57.31 | 57.73 | 56.33 | 3.46% | 3,335 |
| May 23, 2025 | 56.95 | 56.95 | 55.33 | 55.80 | 54.44 | -0.85% | 4,255 |
| May 22, 2025 | 56.54 | 56.68 | 55.65 | 56.28 | 54.91 | -1.47% | 1,467 |
| May 21, 2025 | 57.96 | 58.33 | 57.01 | 57.12 | 55.73 | -2.86% | 1,168 |