LyondellBasell Industries N.V. (LYB)

LyondellBasell Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	43.13	43.77	42.17	42.28	42.28	-2.47%	6,849,933
Dec 5, 2025	43.90	44.81	43.16	43.35	43.35	0.44%	6,327,786
Dec 4, 2025	46.13	46.30	42.92	43.16	43.16	-6.24%	9,469,419
Dec 3, 2025	47.93	48.53	45.95	46.03	46.03	-3.66%	7,141,444
Dec 2, 2025	48.00	48.38	46.88	47.78	47.78	-0.29%	5,561,259
Dec 1, 2025	47.26	48.91	47.16	47.92	47.92	-2.18%	6,359,088
Nov 28, 2025	48.50	49.22	48.37	48.99	47.62	1.18%	3,291,635
Nov 26, 2025	47.09	48.90	47.06	48.42	47.07	3.00%	6,193,280
Nov 25, 2025	45.70	47.24	45.70	47.01	45.70	3.64%	5,626,120
Nov 24, 2025	44.96	45.63	44.34	45.36	44.09	1.25%	5,634,598
Nov 21, 2025	43.18	45.73	43.17	44.80	43.55	5.29%	6,073,873
Nov 20, 2025	42.89	43.80	42.49	42.55	41.36	-0.49%	5,506,365
Nov 19, 2025	43.51	43.76	42.48	42.76	41.56	-2.24%	3,872,845
Nov 18, 2025	43.24	44.05	42.78	43.74	42.52	0.41%	5,130,471
Nov 17, 2025	45.30	45.33	43.40	43.56	42.34	-3.84%	4,433,496
Nov 14, 2025	45.30	45.46	44.35	45.30	44.03	-0.48%	4,720,168
Nov 13, 2025	43.41	45.67	43.33	45.52	44.25	5.10%	6,805,210
Nov 12, 2025	43.83	44.20	43.14	43.31	42.10	-1.16%	3,556,898
Nov 11, 2025	43.29	44.02	42.90	43.82	42.59	2.45%	4,876,288
Nov 10, 2025	43.42	43.51	41.58	42.77	41.57	-0.58%	5,927,986
Nov 7, 2025	42.30	43.42	42.26	43.02	41.82	1.51%	6,195,283
Nov 6, 2025	44.00	44.33	42.31	42.38	41.19	-3.62%	7,157,404
Nov 5, 2025	44.54	45.20	43.94	43.97	42.74	-1.06%	5,460,662
Nov 4, 2025	45.40	45.80	44.40	44.44	43.20	-3.96%	5,902,224
Nov 3, 2025	45.67	46.85	45.21	46.27	44.98	-0.32%	5,658,776
Oct 31, 2025	48.07	48.07	45.30	46.42	45.12	2.70%	8,533,338
Oct 30, 2025	45.60	46.27	45.09	45.20	43.94	-3.23%	6,806,011
Oct 29, 2025	47.54	48.17	46.10	46.71	45.40	-1.89%	5,422,220
Oct 28, 2025	48.60	48.75	47.05	47.61	46.28	-3.01%	3,583,441
Oct 27, 2025	47.89	49.12	47.89	49.09	47.72	3.15%	4,951,533
Oct 24, 2025	47.51	47.64	47.06	47.59	46.26	1.67%	4,086,081
Oct 23, 2025	47.27	47.49	45.99	46.81	45.50	3.56%	6,936,465
Oct 22, 2025	45.16	45.92	44.87	45.20	43.94	-0.02%	3,815,680
Oct 21, 2025	45.65	45.98	45.02	45.21	43.95	-0.90%	4,764,296
Oct 20, 2025	46.21	46.59	45.30	45.62	44.34	-1.23%	3,658,946
Oct 17, 2025	46.01	46.20	45.57	46.19	44.90	0.72%	3,751,123
Oct 16, 2025	46.80	47.10	45.30	45.86	44.58	-1.92%	3,484,613

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.