5 DAY PERFORMANCE
-3.60%
1 MONTH PERFORMANCE
+13.23%
3 MONTH PERFORMANCE
+5.62%
6 MONTH PERFORMANCE
-15.36%
YEAR-TO-DATE PERFORMANCE
+13.23%
1 YEAR PERFORMANCE
-35.23%
LyondellBasell Industries N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $51.20 | $49.00 (-4.3%) | $51.45 | $46.82 | 18.05 M | $15.97 B |
| 01/29/2026 | $49.99 | $49.95 (-0.08%) | $50.86 | $48.96 | 10.28 M | $16.28 B |
| 01/28/2026 | $50.75 | $50.47 (-0.55%) | $50.90 | $49.56 | 5.21 M | $16.45 B |
| 01/27/2026 | $50.90 | $50.43 (-0.92%) | $51.73 | $50.15 | 4.93 M | $16.44 B |
| 01/26/2026 | $51.30 | $50.86 (-0.86%) | $51.60 | $50.48 | 4.61 M | $16.58 B |
| 01/23/2026 | $51.83 | $50.99 (-1.62%) | $52.06 | $50.58 | 4.42 M | $16.62 B |
| 01/22/2026 | $52.01 | $51.54 (-0.9%) | $52.91 | $51.28 | 5.59 M | $16.80 B |
| 01/21/2026 | $49.66 | $51.82 (4.35%) | $52.35 | $49.40 | 5.97 M | $16.89 B |
| 01/20/2026 | $49.40 | $48.86 (-1.09%) | $50.31 | $48.38 | 4.65 M | $15.93 B |
| 01/16/2026 | $50.38 | $50.91 (1.05%) | $51.06 | $49.99 | 4.33 M | $16.60 B |
| 01/15/2026 | $51.78 | $50.88 (-1.74%) | $52.00 | $50.35 | 6.03 M | $16.59 B |
| 01/14/2026 | $49.30 | $52.00 (5.48%) | $52.43 | $49.30 | 10.41 M | $16.95 B |
| 01/13/2026 | $48.58 | $48.67 (0.19%) | $49.17 | $48.24 | 4.01 M | $15.87 B |
| 01/12/2026 | $48.70 | $48.20 (-1.03%) | $49.16 | $47.76 | 5.08 M | $15.71 B |
| 01/09/2026 | $47.81 | $48.71 (1.88%) | $48.83 | $46.62 | 5.33 M | $15.88 B |
| 01/08/2026 | $44.65 | $47.64 (6.7%) | $48.43 | $44.38 | 7.05 M | $15.53 B |
| 01/07/2026 | $45.96 | $44.91 (-2.28%) | $46.18 | $44.31 | 4.06 M | $14.64 B |
| 01/06/2026 | $45.44 | $46.20 (1.67%) | $46.87 | $45.08 | 5.85 M | $15.06 B |
| 01/05/2026 | $44.38 | $45.59 (2.73%) | $46.34 | $44.25 | 7.86 M | $14.86 B |
| 01/02/2026 | $43.58 | $44.39 (1.86%) | $44.86 | $43.27 | 6.37 M | $14.47 B |
| 12/31/2025 | $43.63 | $43.30 (-0.76%) | $43.87 | $43.22 | 2.92 M | $14.12 B |
| 12/30/2025 | $43.37 | $43.66 (0.67%) | $43.79 | $43.01 | 4.09 M | $14.23 B |
| 12/29/2025 | $43.10 | $43.45 (0.81%) | $43.56 | $42.61 | 6.66 M | $14.16 B |
| 12/26/2025 | $42.85 | $43.25 (0.93%) | $43.41 | $42.85 | 2.95 M | $14.10 B |
| 12/24/2025 | $42.70 | $42.87 (0.4%) | $43.02 | $42.51 | 1.74 M | $13.98 B |
| 12/23/2025 | $43.81 | $42.65 (-2.65%) | $43.85 | $42.44 | 4.76 M | $13.90 B |
| 12/22/2025 | $43.38 | $43.60 (0.51%) | $43.91 | $43.00 | 4.03 M | $14.21 B |
| 12/19/2025 | $42.51 | $43.09 (1.36%) | $44.00 | $42.50 | 8.04 M | $14.05 B |
| 12/18/2025 | $43.42 | $43.06 (-0.83%) | $43.60 | $42.72 | 4.38 M | $14.04 B |
| 12/17/2025 | $43.04 | $43.76 (1.67%) | $44.39 | $42.95 | 5.72 M | $14.27 B |
| 12/16/2025 | $43.07 | $42.98 (-0.21%) | $43.11 | $42.01 | 6.45 M | $14.01 B |
| 12/15/2025 | $43.75 | $43.34 (-0.94%) | $44.14 | $42.27 | 7.44 M | $14.13 B |
| 12/12/2025 | $45.35 | $44.39 (-2.12%) | $45.53 | $44.35 | 4.94 M | $14.47 B |
| 12/11/2025 | $45.47 | $45.11 (-0.79%) | $46.34 | $44.60 | 5.78 M | $14.71 B |
| 12/10/2025 | $42.84 | $45.23 (5.58%) | $45.38 | $42.84 | 5.13 M | $14.74 B |
| 12/09/2025 | $42.91 | $42.78 (-0.3%) | $44.60 | $42.71 | 6.21 M | $13.95 B |
| 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 |
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.
