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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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