Comparing Back to the side-by-side chart ↗
LyondellBasell Industries NV (LYB) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Recovery attempt under the 200-day — Trades +9.4% vs the 50-day and +8.3% vs the 200-day average, 17.4% below the 52-week high and +73.7% off the 52-week low; a death cross printed 13 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: LyondellBasell Industries NV trades 9.4% above its 50-day and 8.3% above its 200-day moving average. (as of 2026-10-30)
LyondellBasell makes and sells commodity and specialty chemicals: olefins and polyolefins such as ethylene, propylene, polyethylene and polypropylene, plus intermediates like propylene oxide and styrene monomer. It also licenses its own polyolefin process technology and sells catalysts, and its advanced polymer solutions unit compounds plastics for packaging, automotive and construction customers.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the LYB overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 66.58 | 68.73 | 64.67 | 68.64 | +5.00% | 4,652,431 |
| 2026-10-29 | 67.12 | 67.50 | 64.78 | 65.37 | -2.62% | 3,812,300 |
| 2026-10-28 | 67.29 | 67.69 | 66.75 | 67.13 | -0.44% | 2,814,800 |
| 2026-10-27 | 66.86 | 68.01 | 66.27 | 67.43 | +0.12% | 3,717,200 |
| 2026-10-26 | 66.45 | 68.79 | 66.37 | 67.35 | +1.35% | 4,225,600 |
| 2026-10-23 | 65.52 | 67.03 | 64.57 | 66.45 | +1.65% | 2,792,000 |
| 2026-10-22 | 64.38 | 65.65 | 63.17 | 65.37 | +3.32% | 2,832,200 |
| 2026-10-21 | 63.56 | 63.87 | 62.30 | 63.27 | -1.08% | 2,774,800 |
| 2026-10-20 | 64.39 | 64.83 | 62.46 | 63.96 | +0.39% | 3,153,300 |
| 2026-10-19 | 64.06 | 64.73 | 63.47 | 63.71 | -0.47% | 3,081,000 |
| 2026-10-16 | 63.24 | 64.14 | 63.18 | 64.01 | +2.14% | 3,858,700 |
| 2026-10-15 | 61.37 | 63.01 | 61.00 | 62.67 | +2.45% | 4,209,200 |
| 2026-10-14 | 60.26 | 61.28 | 60.16 | 61.17 | +1.93% | 2,519,500 |
| 2026-10-13 | 59.52 | 60.47 | 59.30 | 60.01 | +1.01% | 3,160,500 |
| 2026-10-12 | 60.03 | 60.25 | 59.17 | 59.41 | -1.03% | 2,938,300 |
| 2026-10-09 | 60.25 | 61.12 | 59.84 | 60.03 | -0.51% | 3,026,100 |
| 2026-10-08 | 60.11 | 60.70 | 59.06 | 60.34 | +3.16% | 6,064,500 |
| 2026-10-07 | 59.50 | 60.11 | 57.94 | 58.49 | -0.75% | 2,663,200 |
| 2026-10-06 | 58.80 | 59.27 | 58.18 | 58.93 | -0.49% | 2,999,800 |
| 2026-10-05 | 58.65 | 59.94 | 58.22 | 59.22 | +1.09% | 2,854,000 |
| 2026-10-02 | 57.16 | 58.87 | 57.11 | 58.58 | +1.38% | 3,482,700 |
| 2026-10-01 | 56.68 | 58.07 | 55.88 | 57.78 | +0.54% | 3,663,300 |
| 2026-09-30 | 57.89 | 58.35 | 57.30 | 57.47 | -1.22% | 3,101,100 |
| 2026-09-29 | 57.38 | 58.35 | 56.81 | 58.18 | -0.15% | 3,540,100 |
| 2026-09-28 | 58.74 | 59.68 | 58.16 | 58.27 | +0.22% | 3,192,400 |
| 2026-09-25 | 59.37 | 59.61 | 57.64 | 58.14 | -3.39% | 3,315,700 |
| 2026-09-24 | 60.74 | 61.59 | 60.13 | 60.18 | +0.35% | 2,580,900 |
| 2026-09-23 | 59.51 | 60.65 | 59.32 | 59.97 | +1.23% | 2,905,900 |
| 2026-09-22 | 59.37 | 60.65 | 59.04 | 59.24 | -1.66% | 3,828,800 |
| 2026-09-21 | 61.62 | 61.64 | 60.20 | 60.24 | -2.73% | 3,201,400 |
| 2026-09-18 | 63.54 | 63.62 | 61.69 | 61.93 | -3.61% | 7,742,600 |
| 2026-09-17 | 64.10 | 64.69 | 63.52 | 64.25 | -1.00% | 4,353,800 |
| 2026-09-16 | 64.46 | 65.51 | 63.51 | 64.90 | -0.81% | 4,357,600 |
| 2026-09-15 | 63.06 | 65.47 | 63.00 | 65.43 | +4.27% | 3,419,900 |
| 2026-09-14 | 64.30 | 65.00 | 62.41 | 62.75 | -1.48% | 5,680,900 |
| 2026-09-11 | 63.74 | 65.75 | 63.44 | 63.69 | -0.95% | 3,982,500 |
| 2026-09-10 | 65.64 | 66.10 | 64.26 | 64.30 | -0.33% | 3,303,600 |
| 2026-09-09 | 65.55 | 65.64 | 63.84 | 64.51 | -0.12% | 2,566,200 |
| 2026-09-08 | 64.40 | 65.88 | 64.40 | 64.59 | +1.68% | 3,267,100 |
| 2026-09-04 | 64.46 | 65.21 | 62.91 | 63.52 | -1.91% | 2,589,900 |
| 2026-09-03 | 66.91 | 67.21 | 64.63 | 64.76 | -2.72% | 2,073,100 |
| 2026-09-02 | 64.63 | 67.49 | 64.63 | 66.57 | +2.15% | 3,052,500 |
| 2026-09-01 | 66.06 | 66.45 | 64.51 | 65.17 | +0.14% | 3,052,300 |
| 2026-08-31 | 64.58 | 65.95 | 64.27 | 65.08 | +2.21% | 4,146,600 |
| 2026-08-28 | 64.00 | 64.36 | 62.50 | 63.67 | +0.97% | 2,171,300 |
| 2026-08-27 | 63.00 | 63.74 | 61.89 | 63.06 | +0.70% | 2,675,900 |
| 2026-08-26 | 61.91 | 62.83 | 61.48 | 62.62 | +0.11% | 2,743,900 |
| 2026-08-25 | 63.84 | 64.40 | 62.45 | 62.55 | -4.06% | 3,664,898 |
| 2026-08-24 | 66.37 | 66.80 | 64.83 | 65.20 | -3.45% | 2,897,597 |
| 2026-08-21 | 67.92 | 69.13 | 67.49 | 67.53 | -0.84% | 2,838,800 |
| 2026-08-20 | 66.70 | 68.99 | 66.70 | 68.10 | +3.09% | 4,403,500 |
| 2026-08-19 | 65.71 | 67.76 | 65.54 | 66.06 | +1.12% | 3,887,700 |
| 2026-08-18 | 65.24 | 65.70 | 64.18 | 65.33 | +0.93% | 3,379,900 |
| 2026-08-17 | 63.71 | 65.32 | 63.42 | 64.73 | +1.52% | 7,705,400 |
| 2026-08-14 | 63.14 | 64.20 | 63.14 | 63.76 | +2.18% | 2,513,300 |
| 2026-08-13 | 62.23 | 62.80 | 61.90 | 62.40 | -0.64% | 5,142,500 |
| 2026-08-12 | 63.51 | 63.75 | 62.60 | 62.80 | -1.84% | 3,293,600 |
| 2026-08-11 | 62.43 | 64.38 | 62.43 | 63.98 | +2.12% | 4,069,000 |
| 2026-08-10 | 60.15 | 62.67 | 60.07 | 62.65 | +5.14% | 4,165,300 |
| 2026-08-07 | 60.57 | 60.81 | 59.21 | 59.59 | -3.01% | 4,891,900 |
| 2026-08-06 | 60.15 | 61.98 | 59.72 | 61.44 | +4.08% | 5,176,800 |
| 2026-08-05 | 61.14 | 61.62 | 58.95 | 59.03 | -3.40% | 4,263,500 |
| 2026-08-04 | 58.82 | 61.37 | 57.86 | 61.11 | +0.81% | 3,989,500 |
| 2026-08-03 | 62.09 | 62.83 | 60.54 | 60.62 | -2.35% | 6,072,700 |
| 2026-07-31 | 61.27 | 62.76 | 60.05 | 62.08 | +2.71% | 6,433,000 |
| 2026-07-30 | 60.23 | 60.54 | 59.04 | 60.44 | -0.08% | 4,090,600 |
| 2026-07-29 | 59.89 | 61.02 | 59.45 | 60.49 | +3.90% | 4,944,300 |
| 2026-07-28 | 59.02 | 60.59 | 58.19 | 58.22 | -0.68% | 4,894,800 |
| 2026-07-27 | 58.30 | 59.20 | 57.84 | 58.62 | -2.82% | 4,608,300 |
| 2026-07-24 | 61.65 | 61.73 | 60.25 | 60.32 | -2.27% | 4,717,000 |
| 2026-07-23 | 64.15 | 64.98 | 61.45 | 61.72 | -0.96% | 4,732,600 |
| 2026-07-22 | 62.25 | 63.28 | 62.12 | 62.32 | +1.85% | 3,971,100 |
| 2026-07-21 | 61.46 | 62.43 | 60.63 | 61.19 | +0.76% | 3,480,800 |
| 2026-07-20 | 58.90 | 60.92 | 58.09 | 60.73 | +2.64% | 4,964,700 |
| 2026-07-17 | 59.14 | 60.17 | 58.67 | 59.17 | +2.37% | 3,973,300 |
| 2026-07-16 | 57.83 | 59.29 | 57.70 | 57.80 | -0.34% | 4,135,000 |
| 2026-07-15 | 58.36 | 59.07 | 57.38 | 58.00 | -0.94% | 4,483,000 |
| 2026-07-14 | 59.20 | 59.68 | 57.74 | 58.55 | +0.39% | 4,420,300 |
| 2026-07-13 | 57.68 | 59.14 | 57.41 | 58.32 | +3.50% | 5,946,300 |
| 2026-07-10 | 56.00 | 56.74 | 55.59 | 56.35 | +1.73% | 4,504,300 |
| 2026-07-09 | 55.18 | 55.53 | 53.74 | 55.39 | -0.59% | 5,208,500 |
| 2026-07-08 | 56.11 | 57.42 | 55.57 | 55.72 | +2.05% | 7,913,700 |
| 2026-07-07 | 53.43 | 54.76 | 52.93 | 54.60 | +3.08% | 7,426,900 |
| 2026-07-06 | 52.75 | 53.01 | 52.19 | 52.97 | -0.73% | 6,836,600 |
| 2026-07-02 | 52.61 | 54.44 | 52.61 | 53.36 | +1.48% | 4,594,900 |
| 2026-07-01 | 52.07 | 53.42 | 51.98 | 52.58 | -0.13% | 4,829,200 |
| 2026-06-30 | 53.77 | 54.38 | 52.34 | 52.65 | -1.81% | 5,515,100 |
| 2026-06-29 | 55.95 | 56.19 | 53.32 | 53.62 | -3.79% | 6,159,300 |
| 2026-06-26 | 55.29 | 56.02 | 55.02 | 55.73 | -0.20% | 5,391,600 |
| 2026-06-25 | 55.05 | 56.18 | 54.32 | 55.84 | -0.50% | 5,991,200 |
| 2026-06-24 | 57.87 | 57.87 | 55.15 | 56.12 | -2.57% | 6,592,600 |
| 2026-06-23 | 57.74 | 58.58 | 57.49 | 57.60 | -1.57% | 4,466,500 |
| 2026-06-22 | 59.50 | 59.51 | 57.90 | 58.52 | -2.58% | 4,018,400 |
| 2026-06-18 | 61.42 | 61.42 | 59.23 | 60.07 | -2.82% | 9,686,500 |
| 2026-06-17 | 62.51 | 64.36 | 61.57 | 61.81 | -1.25% | 4,711,100 |
| 2026-06-16 | 62.40 | 63.59 | 61.75 | 62.59 | -1.12% | 4,958,790 |
| 2026-06-15 | 62.33 | 63.84 | 60.85 | 63.30 | -1.98% | 5,820,273 |
| 2026-06-12 | 64.19 | 64.93 | 62.62 | 64.58 | +1.75% | 5,668,800 |
| 2026-06-11 | 66.40 | 67.91 | 63.19 | 63.47 | -2.58% | 6,428,100 |
| 2026-06-10 | 64.00 | 65.95 | 63.11 | 65.15 | +2.37% | 5,428,900 |
| 2026-06-09 | 64.48 | 64.49 | 62.02 | 63.64 | -1.23% | 5,299,000 |
| 2026-06-08 | 64.87 | 65.05 | 63.68 | 64.43 | -0.11% | 3,669,600 |
| 2026-06-05 | 65.75 | 66.03 | 64.20 | 64.50 | -2.54% | 5,784,100 |
| 2026-06-04 | 66.29 | 67.19 | 65.73 | 66.18 | -1.66% | 5,958,600 |
| 2026-06-03 | 67.52 | 68.48 | 67.00 | 67.30 | -0.01% | 4,623,300 |
| 2026-06-02 | 66.71 | 67.78 | 65.95 | 67.31 | +0.25% | 3,312,800 |
| 2026-06-01 | 67.50 | 68.33 | 66.72 | 67.14 | +0.74% | 5,495,200 |
| 2026-05-29 | 68.31 | 68.46 | 66.24 | 66.65 | -2.49% | 6,446,500 |
| 2026-05-28 | 68.92 | 69.88 | 68.06 | 68.35 | +1.00% | 3,919,000 |
| 2026-05-27 | 67.76 | 68.72 | 67.00 | 67.67 | -1.94% | 5,107,000 |
| 2026-05-26 | 69.69 | 70.75 | 68.63 | 69.01 | -1.02% | 5,304,600 |
| 2026-05-22 | 70.53 | 71.06 | 69.11 | 69.72 | -0.51% | 6,063,200 |
| 2026-05-21 | 72.15 | 72.85 | 69.37 | 70.08 | -1.71% | 4,393,600 |
| 2026-05-20 | 72.57 | 73.47 | 70.45 | 71.30 | -2.38% | 4,352,500 |
| 2026-05-19 | 74.93 | 74.99 | 71.89 | 73.04 | -1.47% | 2,850,100 |
| 2026-05-18 | 74.35 | 74.44 | 72.12 | 74.13 | -1.24% | 4,163,100 |
| 2026-05-15 | 74.02 | 75.28 | 73.65 | 75.06 | +2.44% | 7,320,500 |
| 2026-05-14 | 73.67 | 73.99 | 72.72 | 73.27 | -0.64% | 3,382,800 |
| 2026-05-13 | 75.03 | 75.25 | 73.59 | 73.74 | -0.77% | 4,134,000 |
| 2026-05-12 | 73.91 | 75.29 | 73.01 | 74.31 | +1.06% | 4,017,100 |
| 2026-05-11 | 73.10 | 73.77 | 71.92 | 73.53 | +2.47% | 5,113,200 |
| 2026-05-08 | 71.69 | 72.88 | 70.76 | 71.76 | +0.35% | 4,019,400 |
| 2026-05-07 | 71.44 | 72.50 | 70.23 | 71.51 | -2.68% | 8,510,900 |
| 2026-05-06 | 73.93 | 74.53 | 71.55 | 73.48 | -5.50% | 7,463,000 |
| 2026-05-05 | 75.90 | 78.43 | 75.90 | 77.76 | +2.26% | 4,634,200 |
| 2026-05-04 | 75.97 | 77.04 | 73.85 | 76.04 | +1.40% | 7,677,500 |
| 2026-05-01 | 74.34 | 76.20 | 71.84 | 74.99 | +0.52% | 7,589,200 |
| 2026-04-30 | 72.61 | 75.24 | 72.08 | 74.60 | +1.79% | 8,743,700 |
| 2026-04-29 | 72.64 | 73.91 | 71.81 | 73.29 | +2.53% | 7,973,500 |
| 2026-04-28 | 72.44 | 72.78 | 71.13 | 71.48 | +0.65% | 3,324,600 |
| 2026-04-27 | 70.42 | 71.74 | 69.68 | 71.02 | +1.65% | 5,910,100 |
| 2026-04-24 | 70.80 | 71.48 | 69.13 | 69.87 | -1.20% | 4,764,300 |
| 2026-04-23 | 72.00 | 72.95 | 69.34 | 70.72 | -1.78% | 5,477,000 |
| 2026-04-22 | 71.79 | 72.63 | 71.09 | 72.00 | +0.81% | 5,348,200 |
| 2026-04-21 | 69.26 | 71.61 | 68.78 | 71.42 | +4.14% | 7,514,500 |
| 2026-04-20 | 67.00 | 69.05 | 66.70 | 68.58 | +3.49% | 5,867,500 |
| 2026-04-17 | 70.12 | 70.34 | 65.76 | 66.27 | -11.98% | 14,506,500 |
| 2026-04-16 | 73.99 | 75.78 | 73.09 | 75.29 | +2.95% | 6,103,800 |
| 2026-04-15 | 73.28 | 74.00 | 72.90 | 73.13 | -0.16% | 5,406,600 |
| 2026-04-14 | 74.68 | 74.95 | 71.97 | 73.25 | -2.99% | 6,764,000 |
| 2026-04-13 | 75.50 | 76.68 | 74.92 | 75.51 | +2.43% | 4,736,800 |
| 2026-04-10 | 73.31 | 74.54 | 72.18 | 73.72 | +2.01% | 4,918,400 |
| 2026-04-09 | 75.06 | 76.50 | 70.84 | 72.27 | -2.63% | 9,482,900 |
| 2026-04-08 | 72.64 | 74.30 | 68.51 | 74.22 | -7.53% | 13,784,500 |
| 2026-04-07 | 79.19 | 81.96 | 79.18 | 80.26 | +2.09% | 6,604,100 |
| 2026-04-06 | 78.11 | 79.36 | 77.01 | 78.62 | -1.23% | 4,863,900 |
| 2026-04-02 | 80.20 | 81.39 | 77.94 | 79.60 | +3.77% | 7,019,400 |
| 2026-04-01 | 79.99 | 80.60 | 74.30 | 76.71 | -4.78% | 14,185,500 |
| 2026-03-31 | 82.15 | 83.94 | 78.58 | 80.56 | -2.21% | 10,861,000 |
| 2026-03-30 | 81.88 | 83.86 | 80.75 | 82.38 | +2.40% | 8,206,100 |
| 2026-03-27 | 77.84 | 81.26 | 77.42 | 80.45 | +3.51% | 7,418,300 |
| 2026-03-26 | 76.87 | 78.68 | 76.83 | 77.72 | +0.69% | 4,248,300 |
| 2026-03-25 | 75.80 | 77.37 | 75.54 | 77.19 | +1.55% | 4,366,600 |
| 2026-03-24 | 72.33 | 76.38 | 72.16 | 76.01 | +6.35% | 6,461,600 |
| 2026-03-23 | 70.62 | 73.12 | 70.22 | 71.47 | -2.52% | 7,211,600 |
| 2026-03-20 | 74.82 | 75.75 | 72.82 | 73.32 | -1.68% | 23,437,400 |
| 2026-03-19 | 76.39 | 77.36 | 71.70 | 74.57 | -0.84% | 9,645,700 |
| 2026-03-18 | 72.75 | 76.10 | 72.42 | 75.20 | +5.62% | 9,174,600 |
| 2026-03-17 | 71.50 | 73.70 | 71.03 | 71.20 | +0.17% | 8,420,400 |
| 2026-03-16 | 71.50 | 73.00 | 70.85 | 71.08 | -1.69% | 6,427,700 |
| 2026-03-13 | 72.87 | 74.23 | 72.02 | 72.30 | -2.73% | 11,730,400 |
| 2026-03-12 | 69.18 | 74.54 | 69.00 | 74.33 | +10.33% | 14,875,300 |
| 2026-03-11 | 65.61 | 68.00 | 65.45 | 67.37 | +2.68% | 9,454,000 |
| 2026-03-10 | 65.72 | 67.60 | 64.18 | 65.61 | -1.81% | 12,270,400 |
| 2026-03-09 | 68.69 | 69.26 | 66.71 | 66.82 | -0.43% | 17,039,200 |
| 2026-03-06 | 67.23 | 68.88 | 64.58 | 67.11 | +1.87% | 13,284,600 |
| 2026-03-05 | 64.00 | 67.80 | 64.00 | 65.88 | +6.40% | 17,619,100 |
| 2026-03-04 | 60.00 | 62.22 | 58.88 | 61.92 | +6.37% | 8,495,700 |
| 2026-03-03 | 56.33 | 58.58 | 55.39 | 58.21 | +0.57% | 7,639,200 |
| 2026-03-02 | 57.04 | 59.20 | 56.67 | 57.88 | +0.63% | 9,681,900 |
| 2026-02-27 | 55.90 | 57.92 | 55.84 | 57.52 | +2.17% | 6,480,700 |
| 2026-02-26 | 56.56 | 56.56 | 54.59 | 56.30 | -0.79% | 6,611,600 |
| 2026-02-25 | 58.61 | 58.85 | 56.23 | 56.75 | -2.69% | 5,412,400 |
| 2026-02-24 | 57.20 | 59.20 | 57.11 | 58.32 | +2.93% | 7,246,100 |
| 2026-02-23 | 55.45 | 57.70 | 55.37 | 56.66 | -0.02% | 7,709,100 |
| 2026-02-20 | 54.29 | 57.88 | 54.27 | 56.67 | +2.42% | 12,100,300 |
| 2026-02-19 | 56.00 | 56.78 | 54.90 | 55.33 | -1.14% | 3,519,700 |
| 2026-02-18 | 56.43 | 57.02 | 55.72 | 55.97 | -0.02% | 4,402,900 |
| 2026-02-17 | 57.45 | 58.01 | 55.05 | 55.98 | -2.83% | 4,694,500 |
| 2026-02-13 | 57.23 | 58.56 | 56.73 | 57.61 | -0.29% | 3,814,600 |
| 2026-02-12 | 59.35 | 60.33 | 57.18 | 57.78 | -2.84% | 7,498,000 |
| 2026-02-11 | 57.90 | 60.07 | 57.85 | 59.47 | +3.14% | 7,977,400 |
| 2026-02-10 | 55.74 | 57.96 | 55.51 | 57.66 | +3.95% | 5,534,000 |
| 2026-02-09 | 54.73 | 55.87 | 53.70 | 55.47 | +0.67% | 3,447,200 |
| 2026-02-06 | 54.25 | 55.49 | 54.09 | 55.10 | +2.26% | 3,826,400 |
| 2026-02-05 | 56.23 | 56.91 | 52.88 | 53.88 | -5.64% | 6,531,700 |
| 2026-02-04 | 54.48 | 57.48 | 54.12 | 57.10 | +6.83% | 9,653,000 |
| 2026-02-03 | 50.33 | 54.72 | 49.60 | 53.45 | +6.37% | 11,739,000 |
| 2026-02-02 | 48.69 | 50.54 | 47.13 | 50.25 | +2.55% | 10,072,700 |
| 2026-01-30 | 51.20 | 51.45 | 46.82 | 49.00 | -1.90% | 18,052,000 |
| 2026-01-29 | 49.99 | 50.86 | 48.96 | 49.95 | -1.03% | 10,277,400 |
| 2026-01-28 | 50.75 | 50.90 | 49.56 | 50.47 | +0.08% | 5,207,500 |
| 2026-01-27 | 50.90 | 51.73 | 50.15 | 50.43 | -0.85% | 4,933,400 |
| 2026-01-26 | 51.30 | 51.60 | 50.48 | 50.86 | -0.25% | 4,607,000 |
| 2026-01-23 | 51.83 | 52.06 | 50.58 | 50.99 | -1.07% | 4,424,300 |
| 2026-01-22 | 52.01 | 52.91 | 51.28 | 51.54 | -0.54% | 5,592,300 |
| 2026-01-21 | 49.66 | 52.35 | 49.40 | 51.82 | +6.06% | 5,967,900 |
| 2026-01-20 | 49.40 | 50.31 | 48.38 | 48.86 | -4.03% | 4,652,400 |
| 2026-01-16 | 50.38 | 51.06 | 49.99 | 50.91 | +0.06% | 4,334,300 |
| 2026-01-15 | 51.78 | 52.00 | 50.35 | 50.88 | -2.15% | 6,032,400 |
| 2026-01-14 | 49.30 | 52.43 | 49.30 | 52.00 | +6.84% | 10,408,300 |
| 2026-01-13 | 48.58 | 49.17 | 48.24 | 48.67 | +0.98% | 4,013,200 |
| 2026-01-12 | 48.70 | 49.16 | 47.76 | 48.20 | -1.05% | 5,075,600 |
| 2026-01-09 | 47.81 | 48.83 | 46.62 | 48.71 | +2.25% | 5,325,900 |
| 2026-01-08 | 44.65 | 48.43 | 44.38 | 47.64 | +6.08% | 7,052,800 |
| 2026-01-07 | 45.96 | 46.18 | 44.31 | 44.91 | -2.79% | 4,057,300 |
| 2026-01-06 | 45.44 | 46.87 | 45.08 | 46.20 | +1.34% | 5,852,800 |
| 2026-01-05 | 44.38 | 46.34 | 44.25 | 45.59 | +2.70% | 7,859,800 |
| 2026-01-02 | 43.58 | 44.86 | 43.27 | 44.39 | +2.52% | 6,372,400 |
| 2025-12-31 | 43.63 | 43.87 | 43.22 | 43.30 | -0.82% | 2,916,200 |
| 2025-12-30 | 43.37 | 43.79 | 43.01 | 43.66 | +0.48% | 4,086,100 |
| 2025-12-29 | 43.10 | 43.56 | 42.61 | 43.45 | +0.46% | 6,659,200 |
| 2025-12-26 | 42.85 | 43.41 | 42.85 | 43.25 | +0.89% | 2,954,200 |
| 2025-12-24 | 42.70 | 43.02 | 42.51 | 42.87 | +0.52% | 1,744,300 |
| 2025-12-23 | 43.81 | 43.85 | 42.44 | 42.65 | -2.18% | 4,763,600 |
| 2025-12-22 | 43.38 | 43.91 | 43.00 | 43.60 | +1.18% | 4,034,800 |
| 2025-12-19 | 42.51 | 44.00 | 42.50 | 43.09 | +0.07% | 8,041,500 |
| 2025-12-18 | 43.42 | 43.60 | 42.72 | 43.06 | -1.60% | 4,375,600 |
| 2025-12-17 | 43.04 | 44.39 | 42.95 | 43.76 | +1.81% | 5,723,000 |
| 2025-12-16 | 43.07 | 43.11 | 42.01 | 42.98 | -0.83% | 6,453,800 |
| 2025-12-15 | 43.75 | 44.14 | 42.27 | 43.34 | -2.37% | 7,435,600 |
| 2025-12-12 | 45.35 | 45.53 | 44.35 | 44.39 | -1.60% | 4,942,900 |
| 2025-12-11 | 45.47 | 46.34 | 44.60 | 45.11 | -0.27% | 5,778,200 |
| 2025-12-10 | 42.84 | 45.38 | 42.84 | 45.23 | +5.73% | 5,129,800 |
| 2025-12-09 | 42.91 | 44.60 | 42.71 | 42.78 | +1.18% | 6,207,700 |
| 2025-12-08 | 43.13 | 43.77 | 42.17 | 42.28 | -2.47% | 6,849,900 |
| 2025-12-05 | 43.90 | 44.81 | 43.16 | 43.35 | +0.44% | 6,327,800 |
| 2025-12-04 | 46.13 | 46.30 | 42.92 | 43.16 | -6.24% | 9,469,400 |
| 2025-12-03 | 47.93 | 48.53 | 45.95 | 46.03 | -3.66% | 7,141,400 |
| 2025-12-02 | 48.00 | 48.38 | 46.88 | 47.78 | -0.29% | 5,561,200 |
| 2025-12-01 | 47.26 | 48.91 | 47.16 | 47.92 | -2.18% | 6,359,000 |
| 2025-11-28 | 48.50 | 49.22 | 48.37 | 48.99 | +1.18% | 3,291,600 |
| 2025-11-26 | 47.09 | 48.90 | 47.06 | 48.42 | +3.00% | 6,193,000 |
| 2025-11-25 | 45.70 | 47.24 | 45.70 | 47.01 | +3.64% | 5,626,100 |
| 2025-11-24 | 44.96 | 45.63 | 44.34 | 45.36 | +1.25% | 5,634,600 |
| 2025-11-21 | 43.18 | 45.73 | 43.17 | 44.80 | +5.29% | 6,073,900 |
| 2025-11-20 | 42.89 | 43.80 | 42.49 | 42.55 | -0.49% | 5,506,400 |
| 2025-11-19 | 43.51 | 43.76 | 42.48 | 42.76 | -2.24% | 3,872,600 |
| 2025-11-18 | 43.24 | 44.05 | 42.78 | 43.74 | +0.41% | 5,130,500 |
| 2025-11-17 | 45.30 | 45.33 | 43.40 | 43.56 | -3.84% | 4,433,500 |
| 2025-11-14 | 45.30 | 45.46 | 44.35 | 45.30 | -0.48% | 4,720,100 |
| 2025-11-13 | 43.41 | 45.67 | 43.33 | 45.52 | +5.10% | 6,805,200 |
| 2025-11-12 | 43.83 | 44.20 | 43.14 | 43.31 | -1.16% | 3,556,900 |
| 2025-11-11 | 43.29 | 44.02 | 42.90 | 43.82 | +2.45% | 4,876,300 |
| 2025-11-10 | 43.42 | 43.51 | 41.58 | 42.77 | -0.58% | 5,928,000 |
| 2025-11-07 | 42.30 | 43.42 | 42.26 | 43.02 | +1.51% | 6,195,300 |
| 2025-11-06 | 44.00 | 44.33 | 42.31 | 42.38 | -3.62% | 7,157,400 |
| 2025-11-05 | 44.54 | 45.20 | 43.94 | 43.97 | -1.06% | 5,460,700 |
| 2025-11-04 | 45.40 | 45.80 | 44.40 | 44.44 | -3.96% | 5,902,200 |
| 2025-11-03 | 45.67 | 46.85 | 45.21 | 46.27 | -0.32% | 5,658,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Mar (+8.56%). Worst month: Sep (-7.50%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is LyondellBasell Industries NV's (LYB) latest close?
68.64 on 2026-10-30, from the Closelook data lake's daily price record.
What is LYB's 52-week high and low?
83.94 high and 41.58 low over the trailing 52 weeks, as of 2026-10-30.
What is LyondellBasell Industries NV's strongest and weakest month historically?
Historically, LYB's strongest calendar month has been Mar (average +8.56%) and its weakest Sep (average -7.50%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.
What is the current Closelooknet signal on LYB?
Recovery attempt under the 200-day: Trades +9.4% vs the 50-day and +8.3% vs the 200-day average, 17.4% below the 52-week high and +73.7% off the 52-week low; a death cross printed 13 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is LYB above its 50-day and 200-day moving averages?
LyondellBasell Industries NV trades 9.4% above its 50-day and 8.3% above its 200-day moving average (8.7% above its 20-day). As of 2026-10-30.