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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	54.44	54.79	54.79	54.97	54	2,354
September 09, 2025	55.1	54.31	54.31	55.37	53.9	1,131
September 08, 2025	54.75	53.63	53.63	54.76	52.79	2,955
September 05, 2025	54.3	54.56	54.56	56.29	54.04	3,441
September 04, 2025	54.01	54.56	54.56	54.65	52.98	2,536
September 03, 2025	55.33	54.32	54.32	55.78	54.15	1,553
September 02, 2025	55.61	55.48	55.48	56.02	54.64	2,246
August 29, 2025	56.09	57.23	57.23	57.29	56.06	1,080
August 28, 2025	56.9	55.44	55.44	56.9	55.36	2,261
August 27, 2025	56	56.29	56.29	56.91	55.73	1,687
August 26, 2025	56.8	56.87	56.87	57.17	56.33	1,732
August 22, 2025	56.1	58.16	58.16	58.99	55.8	6,016
August 21, 2025	55.5	55.52	55.52	55.52	54.64	1,938
August 20, 2025	53.74	54.98	54.98	55.69	53.6	3,460
August 19, 2025	53.17	53.74	53.74	54.33	53.14	1,727
August 18, 2025	53.69	53.52	53.52	53.69	52.9	1,334
August 15, 2025	53.73	53.6	53.6	54.09	53.43	3,374
August 14, 2025	52.4	52.91	52.91	52.91	51.33	2,608
August 13, 2025	50.77	52.19	52.19	52.39	50.18	13,291
August 12, 2025	48.77	49.94	49.94	50.28	48.55	2,270
August 11, 2025	49.67	48.84	48.84	50.11	47.62	8,050
August 08, 2025	50.45	49.37	49.37	50.45	49.16	11,948
August 07, 2025	49.9	49.86	49.86	51.24	49.5	14,527
August 06, 2025	52.6	49.67	49.67	52.74	49.44	10,347
August 05, 2025	51.15	52.37	52.37	52.67	51.05	2,924
August 04, 2025	55.28	51.33	51.33	55.28	50.85	8,848
August 01, 2025	57.6	54.6	54.6	57.6	54.5	11,460
July 31, 2025	59	57.73	57.73	59	57.69	3,382
July 30, 2025	62	60.7	60.7	62.47	60.38	1,799
July 29, 2025	62.6	62.32	62.32	62.6	61.42	3,402
July 28, 2025	64.64	62.88	62.88	64.89	62.58	1,828
July 25, 2025	61	60.92	60.92	63.05	60.6	6,675
July 24, 2025	63.8	60.58	60.58	63.8	60.47	7,395
July 23, 2025	65.75	67.02	67.02	67.25	65.75	4,265
July 22, 2025	62.02	63.64	63.64	64.57	62.02	133,767
July 21, 2025	63.71	63.61	63.61	64.09	63.52	1,342
July 18, 2025	63.9	63.6	63.6	63.99	62.91	2,327
July 17, 2025	62.54	62.8	62.72	62.97	61.68	840
July 16, 2025	62.9	61.79	61.79	62.9	61.56	1,342
July 15, 2025	63.55	62.53	62.53	63.89	62.4	1,462
July 14, 2025	64.42	63.06	63.06	64.42	63.06	2,626
July 11, 2025	64.7	64.44	64.44	64.7	63.55	665
July 10, 2025	64.72	65.71	65.71	66.39	64.28	797
July 09, 2025	64.31	65.23	65.23	65.7	63.82	1,738
July 08, 2025	61.11	63.43	63.43	64.22	61.07	2,192
July 07, 2025	61.2	61.42	61.42	62	60.19	4,989
July 03, 2025	62.53	62.01	62.01	62.68	61.92	3,126

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