LyondellBasell Industries N.V. (LYB)

LyondellBasell Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	54.29	57.88	54.27	56.67	56.67	2.42%	12,077,591
Feb 19, 2026	56.00	56.78	54.90	55.33	55.33	-1.14%	3,517,530
Feb 18, 2026	56.43	57.02	55.72	55.97	55.97	-0.02%	4,399,917
Feb 17, 2026	57.45	58.01	55.05	55.98	55.98	-2.83%	4,682,626
Feb 13, 2026	57.23	58.56	56.73	57.61	57.61	-0.29%	3,813,398
Feb 12, 2026	59.35	60.33	57.18	57.78	57.78	-2.84%	7,483,041
Feb 11, 2026	57.90	60.07	57.85	59.47	59.47	3.14%	7,974,235
Feb 10, 2026	55.74	57.96	55.51	57.66	57.66	3.95%	5,530,140
Feb 9, 2026	54.73	55.87	53.70	55.47	55.47	0.67%	3,432,096
Feb 6, 2026	54.25	55.49	54.09	55.10	55.10	2.26%	3,825,464
Feb 5, 2026	56.23	56.91	52.88	53.88	53.88	-5.64%	6,519,334
Feb 4, 2026	54.48	57.48	54.12	57.10	57.10	6.83%	9,252,049
Feb 3, 2026	50.33	54.72	49.60	53.45	53.45	6.37%	11,730,145
Feb 2, 2026	48.69	50.54	47.13	50.25	50.25	2.55%	10,069,826
Jan 30, 2026	51.20	51.45	46.82	49.00	49.00	-1.90%	18,044,943
Jan 29, 2026	49.99	50.86	48.96	49.95	49.95	-1.03%	10,276,021
Jan 28, 2026	50.75	50.90	49.56	50.47	50.47	0.08%	5,204,925
Jan 27, 2026	50.90	51.73	50.15	50.43	50.43	-0.85%	4,930,787
Jan 26, 2026	51.30	51.60	50.48	50.86	50.86	-0.25%	4,602,676
Jan 23, 2026	51.83	52.06	50.58	50.99	50.99	-1.07%	4,351,442
Jan 22, 2026	52.01	52.91	51.28	51.54	51.54	-0.54%	5,589,428
Jan 21, 2026	49.66	52.35	49.40	51.82	51.82	6.06%	5,959,247
Jan 20, 2026	49.40	50.31	48.38	48.86	48.86	-4.03%	4,574,511
Jan 16, 2026	50.38	51.06	49.99	50.91	50.91	0.06%	4,205,504
Jan 15, 2026	51.78	52.00	50.35	50.88	50.88	-2.15%	6,011,381
Jan 14, 2026	49.30	52.43	49.30	52.00	52.00	6.84%	10,381,980
Jan 13, 2026	48.58	49.17	48.24	48.67	48.67	0.98%	4,001,454
Jan 12, 2026	48.70	49.16	47.76	48.20	48.20	-1.05%	5,064,602
Jan 9, 2026	47.81	48.83	46.62	48.71	48.71	2.25%	5,318,642
Jan 8, 2026	44.65	48.43	44.38	47.64	47.64	6.08%	7,050,471
Jan 7, 2026	45.96	46.18	44.31	44.91	44.91	-2.79%	4,056,821
Jan 6, 2026	45.44	46.87	45.08	46.20	46.20	1.34%	4,475,991
Jan 5, 2026	44.38	46.34	44.25	45.59	45.59	2.70%	7,844,028
Jan 2, 2026	43.58	44.86	43.27	44.39	44.39	2.52%	4,924,973
Dec 31, 2025	43.63	43.87	43.22	43.30	43.30	-0.82%	2,808,782
Dec 30, 2025	43.37	43.79	43.01	43.66	43.66	0.48%	4,007,687
Dec 29, 2025	43.10	43.56	42.61	43.45	43.45	0.46%	4,830,576
Dec 26, 2025	42.85	43.41	42.85	43.25	43.25	0.89%	2,870,780
Dec 24, 2025	42.70	43.02	42.51	42.87	42.87	0.52%	1,663,778
Dec 23, 2025	43.81	43.85	42.44	42.65	42.65	-2.18%	4,619,816
Dec 22, 2025	43.38	43.91	43.00	43.60	43.60	1.18%	3,810,332
Dec 19, 2025	42.51	44.00	42.50	43.09	43.09	0.07%	7,949,372
Dec 18, 2025	43.42	43.60	42.72	43.06	43.06	-1.60%	4,374,490
Dec 17, 2025	43.04	44.39	42.95	43.76	43.76	1.81%	5,723,259
Dec 16, 2025	43.07	43.11	42.01	42.98	42.98	-0.83%	6,453,784
Dec 15, 2025	43.75	44.14	42.27	43.34	43.34	-2.37%	7,435,632
Dec 12, 2025	45.35	45.53	44.35	44.39	44.39	-1.60%	4,942,853
Dec 11, 2025	45.47	46.34	44.60	45.11	45.11	-0.27%	5,778,170
Dec 10, 2025	42.84	45.38	42.84	45.23	45.23	5.73%	5,129,764
Dec 9, 2025	42.91	44.60	42.71	42.78	42.78	1.18%	6,207,713

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.