LyondellBasell Industries N.V. - 0EDD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	55.61	56.34	56.34	57.8	50	18,201
February 19, 2026	56.25	55.82	55.82	56.64	54.92	4,180
February 18, 2026	57	55.92	55.92	57.49	55.63	13,122
February 17, 2026	57.5	55.84	55.84	58.12	55.18	12,214
February 13, 2026	58.5	58.26	58.26	58.55	56.79	7,305
February 12, 2026	59.49	58.24	58.24	60.25	57.26	10,280
February 11, 2026	57.99	59.54	59.54	60.06	57.7	19,341
February 10, 2026	55.86	57.75	57.75	57.89	55.47	4,596
February 09, 2026	55.39	55.61	55.61	56.51	53.82	3,758
February 06, 2026	54.01	55.39	55.39	55.39	54	4,913
February 05, 2026	57.09	53.28	53.28	57.2	52.95	15,600
February 04, 2026	53.45	56.64	56.64	57.4	53.21	23,431
February 03, 2026	50.89	52.87	52.87	54.6	49.41	115,317
February 02, 2026	48.4	50.2	50.2	50.2	47.25	10,935
January 30, 2026	50	47.94	47.94	51.58	46.82	16,166
January 29, 2026	50.75	50.24	50.24	50.8	48.99	7,729
January 28, 2026	50.41	50.39	50.39	50.99	49.6	3,696
January 27, 2026	51.01	50.21	50.21	51.68	50.19	5,086
January 26, 2026	51.36	50.67	50.67	51.6	50.49	4,088
January 23, 2026	52.13	50.95	50.95	52.13	50.59	1,940
January 22, 2026	51.99	51.91	51.91	52.76	51.66	5,419
January 21, 2026	48.95	51.04	51.04	51.28	48.89	5,039
January 20, 2026	50.01	48.6	48.6	50.01	48.51	16,543
January 16, 2026	51.2	50.87	50.87	51.2	49.99	5,074
January 15, 2026	52.24	50.88	50.88	52.24	50.46	5,487
January 14, 2026	49.1	52.26	52.26	52.39	49	15,660
January 13, 2026	48.34	48.78	48.78	49.14	48.01	4,177
January 12, 2026	49.02	48.09	48.09	49.02	47.83	6,306
January 09, 2026	47.97	47.48	47.48	48.78	46.69	16,922
January 08, 2026	44.86	48	48	48	44.57	20,408
January 07, 2026	46.4	44.41	44.41	47.06	44.41	13,718
January 06, 2026	45.85	46.26	46.26	46.83	45.32	6,524
January 05, 2026	44.54	45.65	45.65	46.27	44.25	7,516
January 02, 2026	43.58	44.61	44.61	44.61	43.34	10,525
December 31, 2025	43.59	43.51	43.51	43.9	43.3	5,784
December 30, 2025	43.61	43.63	43.63	43.75	43	13,132
December 29, 2025	43.34	43.12	43.12	43.36	42.71	14,046
December 24, 2025	42.93	42.84	42.84	43.01	42.53	1,032
December 23, 2025	43.84	42.82	42.82	43.84	42.56	7,292
December 22, 2025	44	43.25	43.25	44	42.8	12,375
December 19, 2025	42.82	43.09	43.09	43.38	42.51	23,582
December 18, 2025	44.01	43.08	43.08	44.01	42.81	10,839
December 17, 2025	43.83	44.11	44.11	44.34	42.99	16,201
December 16, 2025	42.71	42.32	42.32	43.32	42.1	19,435
December 15, 2025	44.54	43.11	43.11	44.55	42.28	12,987
December 12, 2025	45.19	44.48	44.48	45.41	44.48	4,101
December 11, 2025	44.6	44.94	44.94	46.3	44.6	5,811
December 10, 2025	42.7	43.57	43.57	43.86	42.7	9,583
December 09, 2025	42.45	43.4	43.4	44.59	42.45	11,555
December 08, 2025	43.54	42.3	42.3	43.64	42.18	15,129
December 05, 2025	43.32	43.25	43.25	44.74	43.2	5,092
December 04, 2025	46.01	44.12	44.12	46.82	43.94	23,997
December 03, 2025	47.75	46.29	46.29	48.53	46.27	10,548
December 02, 2025	48.1	47.76	47.76	48.1	46.96	2,781
December 01, 2025	47	48.83	48.83	48.85	47	4,085
November 28, 2025	48.84	49.1	47.73	49.35	48	11,503
November 26, 2025	46.92	48.22	48.22	48.22	46.92	2,400
November 25, 2025	45.44	47.02	47.01	47.08	45.3	4,915
November 24, 2025	45	44.73	44.73	45.58	44.35	3,212
November 21, 2025	42.62	45.1	45.1	45.65	42.62	2,989

LyondellBasell Industries N.V. (0EDD.L) LSE