LyondellBasell Industries N.V. - LYB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	54.29	56.67	56.67	57.88	54.27	12.1M
February 19, 2026	56	55.33	55.33	56.78	54.9	3.52M
February 18, 2026	56.43	55.97	55.97	57.02	55.72	4.4M
February 17, 2026	57.45	55.98	55.98	58.01	55.05	4.69M
February 13, 2026	57.23	57.61	57.61	58.56	56.73	3.81M
February 12, 2026	59.35	57.78	57.78	60.33	57.18	7.48M
February 11, 2026	57.9	59.47	59.47	60.07	57.85	7.98M
February 10, 2026	55.74	57.66	57.66	57.96	55.51	5.53M
February 09, 2026	54.73	55.47	55.47	55.87	53.7	3.45M
February 06, 2026	54.25	55.1	55.1	55.49	54.09	3.83M
February 05, 2026	56.23	53.88	53.88	56.91	52.88	6.53M
February 04, 2026	54.48	57.1	57.1	57.48	54.12	9.65M
February 03, 2026	50.33	53.45	53.45	54.72	49.6	11.74M
February 02, 2026	48.69	50.25	50.25	50.54	47.13	10.07M
January 30, 2026	51.2	49	49	51.45	46.82	18.05M
January 29, 2026	49.99	49.95	49.95	50.86	48.96	10.28M
January 28, 2026	50.75	50.47	50.47	50.9	49.56	5.21M
January 27, 2026	50.9	50.43	50.43	51.73	50.15	4.93M
January 26, 2026	51.3	50.86	50.86	51.6	50.48	4.61M
January 23, 2026	51.83	50.99	50.99	52.06	50.58	4.35M
January 22, 2026	52.01	51.54	51.54	52.91	51.28	5.59M
January 21, 2026	49.66	51.82	51.82	52.35	49.4	5.97M
January 20, 2026	49.4	48.86	48.86	50.31	48.38	4.65M
January 16, 2026	50.38	50.91	50.91	51.06	49.99	4.33M
January 15, 2026	51.78	50.88	50.88	52	50.35	6.03M
January 14, 2026	49.3	52	52	52.43	49.3	10.41M
January 13, 2026	48.58	48.67	48.67	49.17	48.24	3.1M
January 12, 2026	48.7	48.2	48.2	49.16	47.76	5.08M
January 09, 2026	47.81	48.71	48.71	48.83	46.62	5.3M
January 08, 2026	44.65	47.64	47.64	48.43	44.38	7.05M
January 07, 2026	45.96	44.91	44.91	46.18	44.31	4.06M
January 06, 2026	45.44	46.2	46.2	46.87	45.08	5.85M
January 05, 2026	44.38	45.59	45.59	46.34	44.25	7.86M
January 02, 2026	43.58	44.39	44.39	44.86	43.27	6.37M
December 31, 2025	43.63	43.3	43.3	43.87	43.22	2.92M
December 30, 2025	43.37	43.66	43.66	43.79	43.01	4.09M
December 29, 2025	43.1	43.45	43.45	43.56	42.61	6.66M
December 26, 2025	42.85	43.25	43.25	43.41	42.85	2.95M
December 24, 2025	42.7	42.87	42.87	43.02	42.51	1.74M
December 23, 2025	43.81	42.65	42.65	43.85	42.44	4.76M
December 22, 2025	43.38	43.6	43.6	43.91	43	4.03M
December 19, 2025	42.51	43.09	43.09	44	42.5	8.04M
December 18, 2025	43.42	43.06	43.06	43.6	42.72	4.38M
December 17, 2025	43.04	43.76	43.76	44.39	42.95	5.72M
December 16, 2025	43.07	42.98	42.98	43.11	42.01	6.45M
December 15, 2025	43.75	43.34	43.34	44.14	42.27	7.44M
December 12, 2025	45.35	44.39	44.39	45.53	44.35	4.94M
December 11, 2025	45.47	45.11	45.11	46.34	44.6	5.78M
December 10, 2025	42.84	45.23	45.23	45.38	42.84	5.13M
December 09, 2025	42.91	42.78	42.78	44.6	42.71	6.21M
December 08, 2025	43.13	42.28	42.28	43.77	42.17	6.85M
December 05, 2025	43.9	43.35	43.35	44.81	43.16	6.33M
December 04, 2025	46.13	43.16	43.16	46.3	42.92	8.81M
December 03, 2025	47.93	46.03	46.03	48.53	45.95	7.14M
December 02, 2025	48	47.78	47.78	48.38	46.88	5.56M
December 01, 2025	47.26	47.92	47.92	48.91	47.16	6.36M
November 28, 2025	48.5	48.99	48.99	49.22	48.37	3.29M
November 26, 2025	47.09	48.42	48.42	48.9	47.06	6.19M
November 25, 2025	45.7	47.01	47.01	47.24	45.7	5.63M
November 24, 2025	44.96	45.36	45.36	45.63	44.34	5.63M

LyondellBasell Industries N.V. (LYB) NYSE