LyondellBasell Industries N.V. (LON:0EDD)
London · Delayed Price · Currency is GBP · Price in USD 55.49
+1.09 (2.00%)
At close: Sep 12, 2025
LyondellBasell Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 56.88 | 57.11 | 56.15 | 56.78 | 56.78 | -2.86% | 2,748 |
| Aug 22, 2025 | 56.10 | 58.99 | 55.80 | 58.45 | 57.08 | 5.25% | 6,016 |
| Aug 21, 2025 | 55.50 | 55.54 | 54.64 | 55.53 | 54.23 | 0.16% | 1,938 |
| Aug 20, 2025 | 53.74 | 55.69 | 53.60 | 55.44 | 54.14 | 3.27% | 3,460 |
| Aug 19, 2025 | 53.17 | 54.33 | 53.14 | 53.69 | 52.43 | 1.01% | 1,727 |
| Aug 18, 2025 | 53.69 | 53.69 | 52.90 | 53.15 | 51.91 | -0.62% | 1,815 |
| Aug 15, 2025 | 53.73 | 54.09 | 53.43 | 53.48 | 52.23 | 0.53% | 3,374 |
| Aug 14, 2025 | 52.40 | 53.27 | 51.33 | 53.20 | 51.95 | 1.51% | 2,608 |
| Aug 13, 2025 | 50.77 | 52.41 | 50.18 | 52.41 | 51.18 | 4.53% | 13,291 |
| Aug 12, 2025 | 48.77 | 50.46 | 48.55 | 50.14 | 48.97 | 3.63% | 3,624 |
| Aug 11, 2025 | 49.67 | 50.11 | 47.62 | 48.39 | 47.25 | -1.97% | 8,050 |
| Aug 8, 2025 | 50.45 | 50.45 | 49.16 | 49.36 | 48.20 | -1.79% | 11,948 |
| Aug 7, 2025 | 49.90 | 51.24 | 49.50 | 50.26 | 49.08 | 1.96% | 14,527 |
| Aug 6, 2025 | 52.60 | 52.74 | 49.30 | 49.30 | 48.14 | -5.16% | 10,347 |
| Aug 5, 2025 | 51.15 | 52.67 | 51.05 | 51.98 | 50.76 | 1.98% | 2,924 |
| Aug 4, 2025 | 55.28 | 55.28 | 50.85 | 50.97 | 49.78 | -5.85% | 8,848 |
| Aug 1, 2025 | 57.60 | 57.60 | 53.85 | 54.14 | 52.87 | -6.61% | 11,460 |
| Jul 31, 2025 | 59.00 | 59.00 | 57.69 | 57.97 | 56.61 | -3.75% | 3,382 |
| Jul 30, 2025 | 62.00 | 62.47 | 60.23 | 60.23 | 58.82 | -3.52% | 1,799 |
| Jul 29, 2025 | 62.60 | 62.60 | 61.42 | 62.43 | 60.97 | -0.73% | 2,968 |
| Jul 28, 2025 | 64.64 | 64.89 | 62.58 | 62.89 | 61.42 | -0.80% | 1,828 |
| Jul 25, 2025 | 61.00 | 63.40 | 60.60 | 63.40 | 61.91 | 5.00% | 6,675 |
| Jul 24, 2025 | 63.80 | 63.80 | 60.31 | 60.38 | 58.96 | -10.24% | 7,395 |
| Jul 23, 2025 | 65.75 | 67.42 | 65.75 | 67.27 | 65.69 | 2.98% | 4,265 |
| Jul 22, 2025 | 62.02 | 65.32 | 62.02 | 65.32 | 63.79 | 2.38% | 135,055 |
| Jul 21, 2025 | 63.71 | 64.09 | 63.52 | 63.80 | 62.30 | 1.14% | 1,342 |
| Jul 18, 2025 | 63.90 | 63.99 | 62.91 | 63.08 | 61.60 | 0.18% | 2,327 |
| Jul 17, 2025 | 62.54 | 62.97 | 61.68 | 62.97 | 61.49 | 0.61% | 1,944 |
| Jul 16, 2025 | 62.90 | 62.90 | 61.56 | 62.59 | 61.12 | 0.10% | 1,342 |
| Jul 15, 2025 | 63.55 | 63.89 | 62.40 | 62.53 | 61.06 | -1.11% | 1,462 |
| Jul 14, 2025 | 64.42 | 64.51 | 63.06 | 63.23 | 61.74 | -1.88% | 2,626 |
| Jul 11, 2025 | 64.70 | 64.70 | 63.55 | 64.44 | 62.93 | -1.94% | 665 |
| Jul 10, 2025 | 64.72 | 66.39 | 64.28 | 65.71 | 64.17 | 2.07% | 797 |
| Jul 9, 2025 | 64.31 | 65.70 | 63.82 | 64.38 | 62.87 | 1.28% | 1,738 |
| Jul 8, 2025 | 61.11 | 64.31 | 61.07 | 63.57 | 62.08 | 5.32% | 2,192 |
| Jul 7, 2025 | 61.20 | 62.00 | 60.19 | 60.36 | 58.95 | -2.65% | 4,989 |
| Jul 3, 2025 | 62.53 | 62.68 | 61.89 | 62.00 | 60.55 | -0.27% | 3,126 |