LyondellBasell Industries NV (LYB) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-31 | 48.07 | 48.07 | 45.30 | 46.42 | +2.70% | 8,533,000 |
| 2025-10-30 | 45.60 | 46.27 | 45.09 | 45.20 | -3.23% | 6,806,000 |
| 2025-10-29 | 47.54 | 48.17 | 46.10 | 46.71 | -1.89% | 5,422,200 |
| 2025-10-28 | 48.60 | 48.75 | 47.05 | 47.61 | -3.01% | 3,583,100 |
| 2025-10-27 | 47.89 | 49.12 | 47.89 | 49.09 | +3.15% | 4,951,100 |
| 2025-10-24 | 47.51 | 47.64 | 47.06 | 47.59 | +1.67% | 4,086,000 |
| 2025-10-23 | 47.27 | 47.49 | 45.99 | 46.81 | +3.56% | 6,936,500 |
| 2025-10-22 | 45.16 | 45.92 | 44.87 | 45.20 | -0.02% | 3,815,700 |
| 2025-10-21 | 45.65 | 45.98 | 45.02 | 45.21 | -0.90% | 4,764,300 |
| 2025-10-20 | 46.21 | 46.59 | 45.30 | 45.62 | -1.23% | 3,658,900 |
| 2025-10-17 | 46.01 | 46.20 | 45.57 | 46.19 | +0.72% | 3,750,900 |
| 2025-10-16 | 46.80 | 47.10 | 45.30 | 45.86 | -1.92% | 3,484,500 |
| 2025-10-15 | 47.00 | 47.66 | 46.34 | 46.76 | +0.21% | 2,589,100 |
| 2025-10-14 | 45.20 | 46.93 | 45.07 | 46.66 | +0.84% | 4,151,200 |
| 2025-10-13 | 45.50 | 46.69 | 45.48 | 46.27 | +3.03% | 4,562,700 |
| 2025-10-10 | 47.57 | 47.99 | 44.89 | 44.91 | -5.79% | 5,922,800 |
| 2025-10-09 | 48.96 | 48.99 | 47.31 | 47.67 | -2.09% | 4,485,000 |
| 2025-10-08 | 49.14 | 49.47 | 48.54 | 48.69 | -0.90% | 3,016,700 |
| 2025-10-07 | 48.95 | 49.60 | 48.07 | 49.13 | +0.92% | 6,087,500 |
| 2025-10-06 | 49.93 | 49.93 | 48.64 | 48.68 | -1.60% | 2,876,400 |
| 2025-10-03 | 49.45 | 49.98 | 48.90 | 49.47 | +0.28% | 2,652,200 |
| 2025-10-02 | 48.64 | 50.05 | 48.50 | 49.33 | +1.88% | 4,812,000 |
| 2025-10-01 | 48.73 | 49.11 | 48.07 | 48.42 | -1.26% | 4,193,300 |
| 2025-09-30 | 48.85 | 49.05 | 48.13 | 49.04 | -0.08% | 4,708,100 |
| 2025-09-29 | 49.63 | 49.63 | 48.58 | 49.08 | -0.75% | 5,817,000 |
| 2025-09-26 | 49.23 | 50.58 | 49.20 | 49.45 | +0.96% | 6,208,300 |
| 2025-09-25 | 51.03 | 51.15 | 48.94 | 48.98 | -4.65% | 5,703,700 |
| 2025-09-24 | 50.76 | 51.89 | 50.67 | 51.37 | +1.99% | 3,918,000 |
| 2025-09-23 | 51.46 | 51.76 | 50.35 | 50.37 | -1.43% | 4,782,600 |
| 2025-09-22 | 51.76 | 51.78 | 50.81 | 51.10 | -1.75% | 4,996,600 |
| 2025-09-19 | 52.49 | 52.69 | 51.65 | 52.01 | -1.29% | 7,830,800 |
| 2025-09-18 | 54.21 | 54.37 | 52.50 | 52.69 | -1.55% | 4,546,400 |
| 2025-09-17 | 52.68 | 55.17 | 52.30 | 53.52 | +1.65% | 7,335,600 |
| 2025-09-16 | 52.95 | 53.69 | 52.51 | 52.65 | +0.13% | 5,786,000 |
| 2025-09-15 | 55.75 | 55.84 | 52.43 | 52.58 | -4.78% | 6,260,500 |
| 2025-09-12 | 55.43 | 56.10 | 54.83 | 55.22 | -0.45% | 4,852,400 |
| 2025-09-11 | 54.36 | 55.81 | 54.17 | 55.47 | +1.97% | 6,398,000 |
| 2025-09-10 | 54.17 | 55.04 | 53.94 | 54.40 | +0.02% | 3,565,600 |
| 2025-09-09 | 54.85 | 55.32 | 53.83 | 54.39 | -0.44% | 3,566,200 |
| 2025-09-08 | 54.79 | 54.79 | 52.68 | 54.63 | -0.82% | 3,874,800 |
| 2025-09-05 | 54.28 | 56.30 | 53.89 | 55.08 | +1.44% | 4,226,100 |
| 2025-09-04 | 53.75 | 54.73 | 52.93 | 54.30 | +0.20% | 4,495,700 |
| 2025-09-03 | 55.33 | 55.93 | 54.07 | 54.19 | -2.95% | 4,359,000 |
| 2025-09-02 | 55.59 | 56.03 | 54.63 | 55.84 | -0.91% | 4,808,000 |
| 2025-08-29 | 56.09 | 57.39 | 55.95 | 56.35 | +0.88% | 3,499,700 |
| 2025-08-28 | 56.58 | 56.71 | 55.21 | 55.86 | -0.75% | 3,336,700 |
| 2025-08-27 | 56.59 | 56.97 | 55.71 | 56.28 | -0.57% | 3,179,000 |
| 2025-08-26 | 56.75 | 57.25 | 56.30 | 56.60 | -0.79% | 3,206,300 |
| 2025-08-25 | 56.85 | 57.17 | 56.05 | 57.05 | -2.93% | 3,493,300 |
| 2025-08-22 | 55.80 | 59.03 | 55.75 | 58.77 | +5.95% | 7,925,300 |
| 2025-08-21 | 55.04 | 55.68 | 54.55 | 55.47 | +0.25% | 4,357,700 |
| 2025-08-20 | 53.88 | 55.67 | 53.79 | 55.33 | +2.81% | 4,319,400 |
| 2025-08-19 | 53.41 | 54.44 | 53.28 | 53.82 | +1.64% | 3,206,800 |
| 2025-08-18 | 53.20 | 53.65 | 52.80 | 52.95 | -0.81% | 3,366,300 |
| 2025-08-15 | 53.73 | 54.16 | 53.24 | 53.38 | +0.13% | 2,660,300 |
| 2025-08-14 | 51.98 | 53.46 | 51.25 | 53.31 | +0.72% | 4,033,400 |
| 2025-08-13 | 50.18 | 52.97 | 50.16 | 52.93 | +5.29% | 5,084,500 |
| 2025-08-12 | 48.54 | 50.61 | 48.44 | 50.27 | +3.99% | 5,180,500 |
| 2025-08-11 | 49.23 | 50.17 | 47.55 | 48.34 | -1.47% | 6,568,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Mar (+8.56%). Worst month: Sep (-6.07%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is LyondellBasell Industries NV's (LYB) latest close?
59.59 on 2026-08-07, 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 2026-08-07.
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 -6.07%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.