LYB(LYB)
LYB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $70.12 | $70.34 | $65.76 | $66.27 | 14.51M |
| 4/16/2026 | $73.99 | $75.78 | $73.09 | $75.29 | 6.10M |
| 4/15/2026 | $73.28 | $74.00 | $72.90 | $73.13 | 5.41M |
| 4/14/2026 | $74.68 | $74.95 | $71.97 | $73.25 | 6.76M |
| 4/13/2026 | $75.50 | $76.68 | $74.92 | $75.51 | 4.74M |
| 4/10/2026 | $73.31 | $74.54 | $72.18 | $73.72 | 4.92M |
| 4/9/2026 | $75.06 | $76.50 | $70.84 | $72.27 | 9.48M |
| 4/8/2026 | $72.64 | $74.30 | $68.51 | $74.22 | 13.78M |
| 4/7/2026 | $79.19 | $81.96 | $79.18 | $80.26 | 6.60M |
| 4/6/2026 | $78.11 | $79.36 | $77.01 | $78.62 | 4.86M |
| 4/2/2026 | $80.20 | $81.39 | $77.94 | $79.60 | 7.02M |
| 4/1/2026 | $79.99 | $80.60 | $74.30 | $76.71 | 14.19M |
| 3/31/2026 | $82.15 | $83.94 | $78.58 | $80.56 | 10.86M |
| 3/30/2026 | $81.88 | $83.86 | $80.75 | $82.38 | 8.21M |
| 3/27/2026 | $77.84 | $81.26 | $77.42 | $80.45 | 7.42M |
| 3/26/2026 | $76.87 | $78.68 | $76.83 | $77.72 | 4.25M |
| 3/25/2026 | $75.80 | $77.37 | $75.54 | $77.19 | 4.37M |
| 3/24/2026 | $72.33 | $76.38 | $72.16 | $76.01 | 6.46M |
| 3/23/2026 | $70.62 | $73.12 | $70.22 | $71.47 | 7.21M |
| 3/20/2026 | $74.82 | $75.75 | $72.82 | $73.32 | 23.44M |
| 3/19/2026 | $76.39 | $77.36 | $71.70 | $74.57 | 9.65M |
| 3/18/2026 | $72.75 | $76.10 | $72.42 | $75.20 | 9.17M |
| 3/17/2026 | $71.50 | $73.70 | $71.03 | $71.20 | 8.42M |
| 3/16/2026 | $71.50 | $73.00 | $70.85 | $71.08 | 6.43M |
| 3/13/2026 | $72.87 | $74.23 | $72.02 | $72.30 | 11.73M |
| 3/12/2026 | $69.18 | $74.54 | $69.00 | $74.33 | 14.88M |
| 3/11/2026 | $65.61 | $68.00 | $65.45 | $67.37 | 9.46M |
| 3/10/2026 | $65.72 | $67.60 | $64.18 | $65.61 | 12.27M |
| 3/9/2026 | $68.69 | $69.26 | $66.71 | $66.82 | 17.04M |
| 3/6/2026 | $67.23 | $68.88 | $64.58 | $67.11 | 13.28M |
| 3/5/2026 | $64.00 | $67.80 | $64.00 | $65.88 | 17.62M |
| 3/4/2026 | $60.00 | $62.22 | $58.88 | $61.92 | 8.50M |
| 3/3/2026 | $56.33 | $58.58 | $55.39 | $58.21 | 7.64M |
| 3/2/2026 | $57.04 | $59.20 | $56.67 | $57.88 | 9.68M |
| 2/27/2026 | $55.90 | $57.92 | $55.84 | $57.52 | 6.48M |
| 2/26/2026 | $56.56 | $56.56 | $54.59 | $56.30 | 6.61M |
| 2/25/2026 | $58.61 | $58.85 | $56.23 | $56.75 | 5.41M |
| 2/24/2026 | $57.20 | $59.20 | $57.11 | $58.32 | 7.25M |
| 2/23/2026 | $55.45 | $57.70 | $55.37 | $56.66 | 7.71M |
| 2/20/2026 | $54.29 | $57.88 | $54.27 | $56.67 | 12.10M |
| 2/19/2026 | $56.00 | $56.78 | $54.90 | $55.33 | 3.52M |
| 2/18/2026 | $56.43 | $57.02 | $55.72 | $55.97 | 4.40M |
| 2/17/2026 | $57.45 | $58.01 | $55.05 | $55.98 | 4.69M |
| 2/13/2026 | $57.23 | $58.56 | $56.73 | $57.61 | 3.81M |
| 2/12/2026 | $59.35 | $60.33 | $57.18 | $57.78 | 7.50M |
| 2/11/2026 | $57.90 | $60.07 | $57.85 | $59.47 | 7.98M |
| 2/10/2026 | $55.74 | $57.96 | $55.51 | $57.66 | 5.53M |
| 2/9/2026 | $54.73 | $55.87 | $53.70 | $55.47 | 3.45M |
| 2/6/2026 | $54.25 | $55.49 | $54.09 | $55.10 | 3.83M |
| 2/5/2026 | $56.23 | $56.91 | $52.88 | $53.88 | 6.53M |
| 2/4/2026 | $54.48 | $57.48 | $54.12 | $57.10 | 9.65M |
| 2/3/2026 | $50.33 | $54.72 | $49.60 | $53.45 | 11.74M |
| 2/2/2026 | $48.69 | $50.54 | $47.13 | $50.25 | 10.07M |
| 1/30/2026 | $51.20 | $51.45 | $46.82 | $49.00 | 18.05M |
| 1/29/2026 | $49.99 | $50.86 | $48.96 | $49.95 | 10.28M |
| 1/28/2026 | $50.75 | $50.90 | $49.56 | $50.47 | 5.21M |
| 1/27/2026 | $50.90 | $51.73 | $50.15 | $50.43 | 4.93M |
| 1/26/2026 | $51.30 | $51.60 | $50.48 | $50.86 | 4.61M |
| 1/23/2026 | $51.83 | $52.06 | $50.58 | $50.99 | 4.42M |
| 1/22/2026 | $52.01 | $52.91 | $51.28 | $51.54 | 5.59M |
| 1/21/2026 | $49.66 | $52.35 | $49.40 | $51.82 | 5.97M |
| 1/20/2026 | $49.40 | $50.31 | $48.38 | $48.86 | 4.65M |