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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	43.14	42.78	42.78	43.73	42.78	3,025
November 19, 2025	43.6	42.93	42.93	44.35	42.69	7,578
November 18, 2025	43.74	43.87	43.87	43.93	42.83	5,028
November 17, 2025	45.3	44.11	44.11	45.3	44.1	1,531
November 14, 2025	45.55	44.9	44.9	45.68	44.44	4,692
November 13, 2025	43.57	45.35	45.35	45.64	43.29	3,755
November 12, 2025	44	43.32	43.32	44.25	43.16	3,735
November 11, 2025	43.29	43.73	43.73	43.78	42.96	4,640
November 10, 2025	43.3	42.98	42.98	43.55	41.59	8,157
November 07, 2025	42.26	42.83	42.83	43.07	42.26	5,802
November 06, 2025	44.16	43.23	43.23	44.35	42.94	3,830
November 05, 2025	44.6	44.41	44.41	44.93	44.1	5,585
November 04, 2025	45.32	44.84	44.84	45.83	44.75	8,198
November 03, 2025	46.96	46.01	46.01	46.96	45.21	3,872
October 31, 2025	44.95	46.02	46.02	48.3	44.91	10,789
October 30, 2025	45.71	45.44	45.44	46.23	45.27	6,910
October 29, 2025	47.59	46.41	46.41	48.12	46.39	9,253
October 28, 2025	49.16	47.7	47.7	49.16	47.21	8,476
October 27, 2025	47.95	48.99	48.99	48.99	47.89	6,278
October 24, 2025	47.47	47.41	47.41	47.56	47.06	4,227
October 23, 2025	45.65	46.62	46.62	47.39	45.65	14,937
October 22, 2025	45.79	45.17	45.17	45.86	44.86	21,538
October 21, 2025	45.64	45.4	45.4	45.9	45.06	3,171
October 20, 2025	46.09	45.53	45.53	46.51	45.51	2,887
October 17, 2025	46.01	45.77	45.77	46.15	45.66	5,714
October 16, 2025	47.07	45.54	45.54	47.12	45.52	4,142
October 15, 2025	47.18	47.19	47.19	47.66	46.46	4,668
October 14, 2025	45.1	46.58	46.58	46.58	45.1	3,452
October 13, 2025	47	46.59	46.59	47	45.5	7,468
October 10, 2025	48.19	45.41	45.41	48.19	45.37	11,903
October 09, 2025	49	47.39	47.39	49	47.39	9,089
October 08, 2025	49.55	48.78	48.78	49.55	48.69	2,041
October 07, 2025	48.73	48.75	48.75	49.26	48.12	1,957
October 06, 2025	49.62	48.79	48.79	49.72	48.79	4,278
October 03, 2025	50.14	49.28	49.28	50.14	48.99	3,504
October 02, 2025	48.87	48.73	48.73	49.95	48.62	3,937
October 01, 2025	49	48.33	48.33	49.03	48.12	4,705
September 30, 2025	49.12	48.4	48.4	49.2	48.17	3,542
September 29, 2025	49.76	49.34	49.34	50	48.61	6,309
September 26, 2025	49.22	50.16	50.16	50.6	49.21	2,590
September 25, 2025	51	49.39	49.39	51.24	49.22	7,087
September 24, 2025	50.73	51.61	51.61	51.78	50.72	4,460
September 23, 2025	51.46	50.8	50.8	51.71	50.8	2,160
September 22, 2025	51.96	50.9	50.9	51.96	50.86	2,760
September 19, 2025	52.97	51.9	51.9	52.97	51.73	5,589
September 18, 2025	54.25	52.67	52.67	54.45	52.57	3,458
September 17, 2025	52.68	55.17	55.17	55.17	52.36	5,757
September 16, 2025	52.95	52.91	52.91	53.65	52.62	1,860
September 15, 2025	55.61	52.63	52.63	55.84	52.63	4,618
September 12, 2025	55.43	55.49	55.49	55.99	55.12	1,198
September 11, 2025	54.36	54.4	54.4	55.77	54.31	2,261

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