5 DAY PERFORMANCE
+14.62%
1 MONTH PERFORMANCE
+14.99%
3 MONTH PERFORMANCE
-9.05%
6 MONTH PERFORMANCE
-15.41%
YEAR-TO-DATE PERFORMANCE
-33.39%
1 YEAR PERFORMANCE
-36.01%
LyondellBasell Industries N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $43.13 | $42.28 (-1.97%) | $43.77 | $42.17 | 6.85 M | $13.78 B |
| 12/05/2025 | $43.90 | $43.35 (-1.25%) | $44.81 | $43.16 | 6.33 M | $14.13 B |
| 12/04/2025 | $46.13 | $43.16 (-6.44%) | $46.30 | $42.92 | 9.47 M | $14.07 B |
| 12/03/2025 | $47.93 | $46.03 (-3.96%) | $48.53 | $45.95 | 7.14 M | $15.01 B |
| 12/02/2025 | $48.00 | $47.78 (-0.46%) | $48.38 | $46.88 | 5.56 M | $15.58 B |
| 12/01/2025 | $47.26 | $47.92 (1.4%) | $48.91 | $47.16 | 6.36 M | $15.62 B |
| 11/28/2025 | $48.50 | $48.99 (1.01%) | $49.22 | $48.37 | 3.29 M | $15.97 B |
| 11/26/2025 | $47.09 | $48.42 (2.82%) | $48.90 | $47.06 | 6.19 M | $15.78 B |
| 11/25/2025 | $45.70 | $47.01 (2.87%) | $47.24 | $45.70 | 5.63 M | $15.33 B |
| 11/24/2025 | $44.96 | $45.36 (0.89%) | $45.63 | $44.34 | 5.63 M | $14.79 B |
| 11/21/2025 | $43.18 | $44.80 (3.75%) | $45.73 | $43.17 | 6.07 M | $14.60 B |
| 11/20/2025 | $42.89 | $42.55 (-0.79%) | $43.80 | $42.49 | 5.51 M | $13.87 B |
| 11/19/2025 | $43.51 | $42.76 (-1.72%) | $43.76 | $42.48 | 3.87 M | $13.94 B |
| 11/18/2025 | $43.24 | $43.74 (1.16%) | $44.05 | $42.78 | 5.13 M | $14.26 B |
| 11/17/2025 | $45.30 | $43.56 (-3.84%) | $45.33 | $43.40 | 4.43 M | $14.20 B |
| 11/14/2025 | $45.30 | $45.30 (0%) | $45.46 | $44.35 | 4.72 M | $14.77 B |
| 11/13/2025 | $43.41 | $45.52 (4.86%) | $45.67 | $43.33 | 6.81 M | $14.84 B |
| 11/12/2025 | $43.83 | $43.31 (-1.19%) | $44.20 | $43.14 | 3.56 M | $14.12 B |
| 11/11/2025 | $43.29 | $43.82 (1.22%) | $44.02 | $42.90 | 4.88 M | $14.29 B |
| 11/10/2025 | $43.42 | $42.77 (-1.5%) | $43.51 | $41.58 | 5.93 M | $13.94 B |
| 11/07/2025 | $42.30 | $43.02 (1.7%) | $43.42 | $42.26 | 6.20 M | $14.02 B |
| 11/06/2025 | $44.00 | $42.38 (-3.68%) | $44.33 | $42.31 | 7.16 M | $13.82 B |
| 11/05/2025 | $44.54 | $43.97 (-1.28%) | $45.20 | $43.94 | 5.46 M | $14.33 B |
| 11/04/2025 | $45.40 | $44.44 (-2.11%) | $45.80 | $44.40 | 5.90 M | $14.49 B |
| 11/03/2025 | $45.67 | $46.27 (1.31%) | $46.85 | $45.21 | 5.66 M | $15.08 B |
| 10/31/2025 | $48.07 | $46.42 (-3.43%) | $48.07 | $45.30 | 8.53 M | $15.13 B |
| 10/30/2025 | $45.60 | $45.20 (-0.88%) | $46.27 | $45.09 | 6.81 M | $14.74 B |
| 10/29/2025 | $47.54 | $46.71 (-1.75%) | $48.17 | $46.10 | 5.42 M | $15.23 B |
| 10/28/2025 | $48.60 | $47.61 (-2.04%) | $48.75 | $47.05 | 3.58 M | $15.52 B |
| 10/27/2025 | $47.89 | $49.09 (2.51%) | $49.12 | $47.89 | 4.95 M | $16.00 B |
| 10/24/2025 | $47.51 | $47.59 (0.17%) | $47.64 | $47.06 | 4.09 M | $15.51 B |
| 10/23/2025 | $47.27 | $46.81 (-0.97%) | $47.49 | $45.99 | 6.94 M | $15.26 B |
| 10/22/2025 | $45.16 | $45.20 (0.09%) | $45.92 | $44.87 | 3.82 M | $14.74 B |
| 10/21/2025 | $45.65 | $45.21 (-0.96%) | $45.98 | $45.02 | 4.76 M | $14.74 B |
| 10/20/2025 | $46.21 | $45.62 (-1.28%) | $46.59 | $45.30 | 3.66 M | $14.87 B |
| 10/17/2025 | $46.01 | $46.19 (0.39%) | $46.20 | $45.57 | 3.75 M | $15.06 B |
| 10/16/2025 | $46.80 | $45.86 (-2.01%) | $47.10 | $45.30 | 3.48 M | $14.95 B |
| 10/15/2025 | $47.00 | $46.76 (-0.51%) | $47.66 | $46.34 | 2.59 M | $15.24 B |
| 10/14/2025 | $45.20 | $46.66 (3.23%) | $46.93 | $45.07 | 4.15 M | $15.21 B |
| 10/13/2025 | $45.50 | $46.27 (1.69%) | $46.69 | $45.48 | 4.56 M | $15.08 B |
| 10/10/2025 | $47.57 | $44.91 (-5.59%) | $47.99 | $44.89 | 5.92 M | $14.64 B |
| 10/09/2025 | $48.96 | $47.67 (-2.63%) | $48.99 | $47.31 | 4.49 M | $15.54 B |
| 10/08/2025 | $49.14 | $48.69 (-0.92%) | $49.47 | $48.54 | 3.02 M | $15.87 B |
| 10/07/2025 | $48.95 | $49.13 (0.37%) | $49.60 | $48.07 | 6.09 M | $16.02 B |
| 10/06/2025 | $49.93 | $48.68 (-2.5%) | $49.93 | $48.64 | 2.88 M | $15.87 B |
| 10/03/2025 | $49.45 | $49.47 (0.04%) | $49.98 | $48.90 | 2.65 M | $16.13 B |
| 10/02/2025 | $48.64 | $49.33 (1.42%) | $50.05 | $48.50 | 4.81 M | $16.08 B |
| 10/01/2025 | $48.73 | $48.42 (-0.64%) | $49.11 | $48.07 | 4.19 M | $15.78 B |
| 09/30/2025 | $48.85 | $49.04 (0.39%) | $49.05 | $48.13 | 4.71 M | $15.99 B |
| 09/29/2025 | $49.63 | $49.08 (-1.11%) | $49.63 | $48.58 | 5.82 M | $16.00 B |
| 09/26/2025 | $49.23 | $49.45 (0.45%) | $50.58 | $49.20 | 6.21 M | $16.12 B |
| 09/25/2025 | $51.03 | $48.98 (-4.02%) | $51.15 | $48.94 | 5.70 M | $15.97 B |
| 09/24/2025 | $50.76 | $51.37 (1.2%) | $51.89 | $50.67 | 3.92 M | $16.75 B |
| 09/23/2025 | $51.46 | $50.37 (-2.12%) | $51.76 | $50.35 | 4.78 M | $16.42 B |
| 09/22/2025 | $51.76 | $51.10 (-1.28%) | $51.78 | $50.81 | 5.00 M | $16.66 B |
| 09/19/2025 | $52.49 | $52.01 (-0.91%) | $52.69 | $51.65 | 7.83 M | $16.96 B |
| 09/18/2025 | $54.21 | $52.69 (-2.8%) | $54.37 | $52.50 | 4.55 M | $17.18 B |
| 09/17/2025 | $52.68 | $53.52 (1.59%) | $55.17 | $52.30 | 7.34 M | $17.45 B |
| 09/16/2025 | $52.95 | $52.65 (-0.57%) | $53.69 | $52.51 | 5.79 M | $17.16 B |
| 09/15/2025 | $55.75 | $52.58 (-5.69%) | $55.84 | $52.43 | 6.26 M | $17.14 B |
| 09/12/2025 | $55.43 | $55.22 (-0.38%) | $56.10 | $54.83 | 4.85 M | $18.00 B |
| 09/11/2025 | $54.36 | $55.47 (2.04%) | $55.81 | $54.17 | 6.40 M | $18.08 B |
| 09/10/2025 | $54.17 | $54.40 (0.42%) | $55.04 | $53.94 | 3.57 M | $17.73 B |
| 09/09/2025 | $54.85 | $54.39 (-0.84%) | $55.32 | $53.83 | 3.57 M | $17.73 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
