LyondellBasell Industries N.V.LYBNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $57.04 | $59.20 | $56.67 | $57.88 | 9.67M |
| 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 |
| 1/16/2026 | $50.38 | $51.06 | $49.99 | $50.91 | 4.33M |
| 1/15/2026 | $51.78 | $52.00 | $50.35 | $50.88 | 6.03M |
| 1/14/2026 | $49.30 | $52.43 | $49.30 | $52.00 | 10.41M |
| 1/13/2026 | $48.58 | $49.17 | $48.24 | $48.67 | 4.01M |
| 1/12/2026 | $48.70 | $49.16 | $47.76 | $48.20 | 5.08M |
| 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 |