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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	43.18	44.8	44.8	45.73	43.17	6.07M
November 20, 2025	42.89	42.55	42.55	43.8	42.49	5.51M
November 19, 2025	43.51	42.76	42.76	43.76	42.48	3.87M
November 18, 2025	43.24	43.74	43.74	44.05	42.78	5.13M
November 17, 2025	45.3	43.56	43.56	45.33	43.4	4.43M
November 14, 2025	45.3	45.3	45.3	45.46	44.35	4.72M
November 13, 2025	43.41	45.52	45.52	45.67	43.33	6.8M
November 12, 2025	43.83	43.31	43.31	44.2	43.14	3.56M
November 11, 2025	43.29	43.82	43.82	44.02	42.9	4.88M
November 10, 2025	43.42	42.77	42.77	43.51	41.58	5.93M
November 07, 2025	42.3	43.02	43.02	43.42	42.26	6.19M
November 06, 2025	44	42.38	42.38	44.33	42.31	7.16M
November 05, 2025	44.54	43.97	43.97	45.2	43.94	5.46M
November 04, 2025	45.4	44.44	44.44	45.8	44.41	5.13M
November 03, 2025	45.67	46.27	46.27	46.85	45.21	5.66M
October 31, 2025	48.07	46.42	46.42	48.07	45.3	8.53M
October 30, 2025	45.6	45.2	45.2	46.27	45.09	6.8M
October 29, 2025	47.54	46.71	46.71	48.17	46.1	5.42M
October 28, 2025	48.6	47.61	47.61	48.75	47.05	3.58M
October 27, 2025	47.89	49.09	49.09	49.12	47.89	4.95M
October 24, 2025	47.51	47.59	47.59	47.64	47.06	4.09M
October 23, 2025	47.27	46.81	46.81	47.49	45.99	6.94M
October 22, 2025	45.16	45.2	45.2	45.92	44.87	3.82M
October 21, 2025	45.65	45.21	45.21	45.98	45.02	4.76M
October 20, 2025	46.21	45.62	45.62	46.59	45.3	3.66M
October 17, 2025	46.01	46.19	46.19	46.2	45.57	3.75M
October 16, 2025	46.8	45.86	45.86	47.1	45.3	3.48M
October 15, 2025	47	46.76	46.76	47.66	46.34	2.59M
October 14, 2025	45.2	46.66	46.66	46.93	45.07	4.15M
October 13, 2025	45.5	46.27	46.27	46.69	45.48	4.56M
October 10, 2025	47.57	44.91	44.91	47.99	44.89	5.92M
October 09, 2025	48.96	47.67	47.67	48.99	47.31	4.49M
October 08, 2025	49.14	48.69	48.69	49.47	48.54	3.02M
October 07, 2025	48.95	49.13	49.13	49.6	48.07	6.09M
October 06, 2025	49.93	48.68	48.68	49.93	48.64	2.88M
October 03, 2025	49.45	49.47	49.47	49.97	48.91	2.65M
October 02, 2025	48.64	49.33	49.33	50.05	48.5	4.81M
October 01, 2025	48.73	48.42	48.42	49.11	48.07	4.19M
September 30, 2025	48.85	49.04	49.04	49.05	48.13	4.71M
September 29, 2025	49.63	49.08	49.08	49.63	48.58	5.82M
September 26, 2025	49.3	49.45	49.45	50.58	49.2	6.21M
September 25, 2025	51.03	48.98	48.98	51.15	48.94	5.7M
September 24, 2025	50.76	51.37	51.37	51.89	50.67	3.92M
September 23, 2025	51.46	50.37	50.37	51.76	50.35	4.78M
September 22, 2025	51.76	51.1	51.1	51.78	50.81	5M
September 19, 2025	52.49	52.01	52.01	52.69	51.65	7.83M
September 18, 2025	54.21	52.69	52.69	54.37	52.5	4.55M
September 17, 2025	52.68	53.52	53.52	55.17	52.3	7.34M
September 16, 2025	52.95	52.65	52.65	53.69	52.51	5.79M
September 15, 2025	55.75	52.58	52.58	55.84	52.43	6.26M
September 12, 2025	55.43	55.22	55.22	56.1	54.83	4.85M
September 11, 2025	54.36	55.47	55.47	55.81	54.17	6.4M

LyondellBasell Industries N.V. (LYB) NYSE