LyondellBasell Industries N.V.LYBNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $47.81 | $48.83 | $46.62 | $48.71 | 5.33M |
| 1/8/2026 | $44.65 | $48.43 | $44.38 | $47.64 | 7.05M |
| 1/7/2026 | $45.96 | $46.18 | $44.31 | $44.91 | 4.06M |
| 1/6/2026 | $45.44 | $46.87 | $45.08 | $46.20 | 5.85M |
| 1/5/2026 | $44.38 | $46.34 | $44.25 | $45.59 | 7.86M |
| 1/2/2026 | $43.58 | $44.86 | $43.27 | $44.39 | 6.37M |
| 12/31/2025 | $43.63 | $43.87 | $43.22 | $43.30 | 2.92M |
| 12/30/2025 | $43.37 | $43.79 | $43.01 | $43.66 | 4.09M |
| 12/29/2025 | $43.10 | $43.56 | $42.61 | $43.45 | 6.66M |
| 12/26/2025 | $42.85 | $43.41 | $42.85 | $43.25 | 2.95M |
| 12/24/2025 | $42.70 | $43.02 | $42.51 | $42.87 | 1.74M |
| 12/23/2025 | $43.81 | $43.85 | $42.44 | $42.65 | 4.76M |
| 12/22/2025 | $43.38 | $43.91 | $43.00 | $43.60 | 4.03M |
| 12/19/2025 | $42.51 | $44.00 | $42.50 | $43.09 | 8.04M |
| 12/18/2025 | $43.42 | $43.60 | $42.72 | $43.06 | 4.38M |
| 12/17/2025 | $43.04 | $44.39 | $42.95 | $43.76 | 5.72M |
| 12/16/2025 | $43.07 | $43.11 | $42.01 | $42.98 | 6.45M |
| 12/15/2025 | $43.75 | $44.14 | $42.27 | $43.34 | 7.44M |
| 12/12/2025 | $45.35 | $45.53 | $44.35 | $44.39 | 4.94M |
| 12/11/2025 | $45.47 | $46.34 | $44.60 | $45.11 | 5.78M |
| 12/10/2025 | $42.84 | $45.38 | $42.84 | $45.23 | 5.13M |
| 12/9/2025 | $42.91 | $44.60 | $42.71 | $42.78 | 6.21M |
| 12/8/2025 | $43.13 | $43.77 | $42.17 | $42.28 | 6.85M |
| 12/5/2025 | $43.90 | $44.81 | $43.16 | $43.35 | 6.33M |
| 12/4/2025 | $46.13 | $46.30 | $42.92 | $43.16 | 9.47M |
| 12/3/2025 | $47.93 | $48.53 | $45.95 | $46.03 | 7.14M |
| 12/2/2025 | $48.00 | $48.38 | $46.88 | $47.78 | 5.56M |
| 12/1/2025 | $47.26 | $48.91 | $47.16 | $47.92 | 6.36M |
| 11/28/2025 | $48.50 | $49.22 | $48.37 | $48.99 | 3.29M |
| 11/26/2025 | $47.09 | $48.90 | $47.06 | $48.42 | 6.19M |
| 11/25/2025 | $45.70 | $47.24 | $45.70 | $47.01 | 5.63M |
| 11/24/2025 | $44.96 | $45.63 | $44.34 | $45.36 | 5.63M |
| 11/21/2025 | $43.18 | $45.73 | $43.17 | $44.80 | 6.07M |
| 11/20/2025 | $42.89 | $43.80 | $42.49 | $42.55 | 5.51M |
| 11/19/2025 | $43.51 | $43.76 | $42.48 | $42.76 | 3.87M |
| 11/18/2025 | $43.24 | $44.05 | $42.78 | $43.74 | 5.13M |
| 11/17/2025 | $45.30 | $45.33 | $43.40 | $43.56 | 4.43M |
| 11/14/2025 | $45.30 | $45.46 | $44.35 | $45.30 | 4.72M |
| 11/13/2025 | $43.41 | $45.67 | $43.33 | $45.52 | 6.81M |
| 11/12/2025 | $43.83 | $44.20 | $43.14 | $43.31 | 3.56M |
| 11/11/2025 | $43.29 | $44.02 | $42.90 | $43.82 | 4.88M |
| 11/10/2025 | $43.42 | $43.51 | $41.58 | $42.77 | 5.93M |
| 11/7/2025 | $42.30 | $43.42 | $42.26 | $43.02 | 6.20M |
| 11/6/2025 | $44.00 | $44.33 | $42.31 | $42.38 | 7.16M |
| 11/5/2025 | $44.54 | $45.20 | $43.94 | $43.97 | 5.46M |
| 11/4/2025 | $45.40 | $45.80 | $44.40 | $44.44 | 5.90M |
| 11/3/2025 | $45.67 | $46.85 | $45.21 | $46.27 | 5.66M |
| 10/31/2025 | $48.07 | $48.07 | $45.30 | $46.42 | 8.53M |
| 10/30/2025 | $45.60 | $46.27 | $45.09 | $45.20 | 6.81M |
| 10/29/2025 | $47.54 | $48.17 | $46.10 | $46.71 | 5.42M |
| 10/28/2025 | $48.60 | $48.75 | $47.05 | $47.61 | 3.58M |
| 10/27/2025 | $47.89 | $49.12 | $47.89 | $49.09 | 4.95M |
| 10/24/2025 | $47.51 | $47.64 | $47.06 | $47.59 | 4.09M |
| 10/23/2025 | $47.27 | $47.49 | $45.99 | $46.81 | 6.94M |
| 10/22/2025 | $45.16 | $45.92 | $44.87 | $45.20 | 3.82M |
| 10/21/2025 | $45.65 | $45.98 | $45.02 | $45.21 | 4.76M |
| 10/20/2025 | $46.21 | $46.59 | $45.30 | $45.62 | 3.66M |
| 10/17/2025 | $46.01 | $46.20 | $45.57 | $46.19 | 3.75M |
| 10/16/2025 | $46.80 | $47.10 | $45.30 | $45.86 | 3.48M |
| 10/15/2025 | $47.00 | $47.66 | $46.34 | $46.76 | 2.59M |
| 10/14/2025 | $45.20 | $46.93 | $45.07 | $46.66 | 4.15M |
| 10/13/2025 | $45.50 | $46.69 | $45.48 | $46.27 | 4.56M |