LyondellBasell Industries N.V. (BVMF:L1YB34)
Brazil
· Delayed Price · Currency is BRL 114.24
-9.26 (-7.50%)
At close: Dec 4, 2025
LyondellBasell Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 122.64 | 122.64 | 114.24 | 114.24 | 114.24 | -7.50% | 1,457 |
| Dec 3, 2025 | 127.66 | 127.66 | 123.50 | 123.50 | 123.50 | -4.56% | 2 |
| Dec 1, 2025 | 137.90 | 137.90 | 124.45 | 129.40 | 129.40 | -1.22% | 356 |
| Nov 27, 2025 | 141.00 | 141.00 | 131.00 | 131.00 | 127.43 | 1.59% | 16 |
| Nov 26, 2025 | 127.22 | 128.95 | 127.22 | 128.95 | 125.44 | 1.66% | 221 |
| Nov 25, 2025 | 123.15 | 126.84 | 122.75 | 126.84 | 123.39 | 3.97% | 522 |
| Nov 24, 2025 | 122.77 | 122.77 | 121.75 | 122.00 | 118.68 | 0.37% | 36 |
| Nov 21, 2025 | 117.92 | 123.00 | 117.92 | 121.55 | 118.24 | 7.00% | 572 |
| Nov 19, 2025 | 114.50 | 114.55 | 113.60 | 113.60 | 110.51 | -3.11% | 265 |
| Nov 17, 2025 | 119.64 | 120.36 | 117.25 | 117.25 | 114.06 | -2.00% | 5 |
| Nov 14, 2025 | 119.64 | 119.64 | 119.64 | 119.64 | 116.38 | 3.64% | 19 |
| Nov 12, 2025 | 115.44 | 115.44 | 115.44 | 115.44 | 112.30 | 0.51% | 1 |
| Nov 10, 2025 | 113.10 | 114.85 | 111.50 | 114.85 | 111.72 | -0.56% | 245 |
| Nov 7, 2025 | 113.74 | 115.50 | 113.10 | 115.50 | 112.35 | 1.32% | 113 |
| Nov 6, 2025 | 118.80 | 118.80 | 114.00 | 114.00 | 110.90 | -3.85% | 182 |
| Nov 5, 2025 | 121.32 | 121.32 | 118.40 | 118.56 | 115.33 | -1.41% | 258 |
| Nov 4, 2025 | 121.80 | 122.40 | 120.25 | 120.25 | 116.97 | -3.37% | 571 |
| Nov 3, 2025 | 125.52 | 125.52 | 121.80 | 124.44 | 121.05 | 2.00% | 6 |
| Oct 30, 2025 | 122.50 | 122.65 | 122.00 | 122.00 | 118.68 | -3.25% | 17 |
| Oct 29, 2025 | 126.10 | 126.10 | 126.10 | 126.10 | 122.67 | 2.94% | 1 |
| Oct 22, 2025 | 122.50 | 122.50 | 122.50 | 122.50 | 119.16 | -0.02% | 57 |
| Oct 21, 2025 | 122.52 | 122.52 | 122.52 | 122.52 | 119.18 | 0.59% | 2 |
| Oct 20, 2025 | 123.25 | 123.25 | 121.80 | 121.80 | 118.48 | -1.53% | 62 |
| Oct 17, 2025 | 125.00 | 125.00 | 123.69 | 123.69 | 120.32 | -0.13% | 69 |
| Oct 16, 2025 | 127.70 | 127.70 | 123.85 | 123.85 | 120.48 | -2.98% | 135 |
| Oct 15, 2025 | 127.66 | 127.66 | 127.66 | 127.66 | 124.18 | 1.24% | 11 |
| Oct 14, 2025 | 125.65 | 126.10 | 125.65 | 126.10 | 122.67 | 0.08% | 4 |
| Oct 13, 2025 | 126.00 | 126.72 | 126.00 | 126.00 | 122.57 | -0.79% | 25 |
| Oct 10, 2025 | 128.32 | 128.32 | 127.00 | 127.00 | 123.54 | -1.12% | 13 |
| Oct 9, 2025 | 127.80 | 128.44 | 127.80 | 128.44 | 124.94 | -0.70% | 9 |
| Oct 1, 2025 | 129.61 | 129.61 | 129.35 | 129.35 | 125.83 | 0.78% | 7 |
| Sep 30, 2025 | 129.09 | 129.48 | 128.35 | 128.35 | 124.85 | -1.47% | 11 |
| Sep 29, 2025 | 133.64 | 133.64 | 130.26 | 130.26 | 126.71 | -1.28% | 45 |
| Sep 26, 2025 | 131.95 | 131.95 | 131.95 | 131.95 | 128.36 | 0.04% | 1 |
| Sep 25, 2025 | 136.00 | 136.00 | 131.90 | 131.90 | 128.31 | -3.51% | 26 |
| Sep 24, 2025 | 135.21 | 137.00 | 135.21 | 136.70 | 132.98 | 0.04% | 52 |
| Sep 23, 2025 | 136.64 | 136.64 | 136.64 | 136.64 | 132.92 | 0.51% | 1 |
| Sep 22, 2025 | 136.36 | 137.75 | 135.90 | 135.94 | 132.24 | -1.82% | 111 |
| Sep 19, 2025 | 138.32 | 138.60 | 138.32 | 138.46 | 134.69 | -0.75% | 5 |
| Sep 16, 2025 | 139.50 | 139.50 | 139.50 | 139.50 | 135.70 | - | 188 |
| Sep 15, 2025 | 146.10 | 146.55 | 139.50 | 139.50 | 135.70 | -6.06% | 61 |
| Sep 12, 2025 | 151.05 | 151.05 | 148.35 | 148.50 | 144.46 | -0.07% | 36 |
| Sep 11, 2025 | 147.90 | 148.60 | 147.06 | 148.60 | 144.55 | 0.54% | 303 |
| Sep 10, 2025 | 147.00 | 148.05 | 147.00 | 147.80 | 143.77 | 0.54% | 41 |
| Sep 9, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 143.00 | - | 5 |
| Sep 8, 2025 | 150.60 | 150.60 | 147.00 | 147.00 | 143.00 | -1.90% | 2 |
| Sep 3, 2025 | 149.85 | 149.85 | 149.85 | 149.85 | 145.77 | -0.60% | 100 |
| Sep 2, 2025 | 150.75 | 150.75 | 150.75 | 150.75 | 146.64 | -1.28% | 100 |
| Aug 29, 2025 | 153.15 | 153.15 | 152.70 | 152.70 | 148.54 | 1.39% | 406 |
| Aug 28, 2025 | 150.15 | 150.60 | 149.40 | 150.60 | 146.50 | -1.76% | 402 |
| Aug 27, 2025 | 154.35 | 154.35 | 153.30 | 153.30 | 149.12 | 0.10% | 7 |
| Aug 26, 2025 | 154.32 | 154.32 | 153.15 | 153.15 | 148.98 | -0.29% | 3 |
| Aug 25, 2025 | 153.52 | 153.60 | 151.12 | 153.60 | 149.42 | 6.31% | 240 |
| Aug 22, 2025 | 144.48 | 144.48 | 144.48 | 144.48 | 140.54 | -4.51% | 8 |
| Aug 21, 2025 | 151.30 | 151.30 | 151.30 | 151.30 | 143.67 | -0.13% | 100 |
| Aug 20, 2025 | 148.50 | 151.50 | 148.50 | 151.50 | 143.86 | 2.57% | 102 |
| Aug 19, 2025 | 147.40 | 147.70 | 147.20 | 147.70 | 140.25 | 2.63% | 221 |
| Aug 18, 2025 | 145.93 | 145.93 | 143.36 | 143.92 | 136.66 | -0.39% | 668 |
| Aug 15, 2025 | 144.48 | 144.48 | 144.48 | 144.48 | 137.20 | 1.08% | 1 |
| Aug 14, 2025 | 141.77 | 142.94 | 141.26 | 142.94 | 135.73 | 0.89% | 704 |
| Aug 13, 2025 | 139.60 | 141.68 | 139.02 | 141.68 | 134.54 | 6.64% | 1,170 |
| Aug 12, 2025 | 134.46 | 134.46 | 132.86 | 132.86 | 126.16 | -0.20% | 2 |
| Aug 11, 2025 | 132.60 | 133.12 | 130.05 | 133.12 | 126.41 | -0.10% | 87 |
| Aug 8, 2025 | 135.50 | 135.50 | 133.25 | 133.25 | 126.53 | -1.84% | 415 |
| Aug 7, 2025 | 137.48 | 137.48 | 135.75 | 135.75 | 128.91 | -0.51% | 41 |
| Aug 6, 2025 | 140.30 | 140.30 | 135.00 | 136.45 | 129.57 | -4.48% | 595 |
| Aug 5, 2025 | 142.90 | 142.90 | 142.80 | 142.85 | 135.65 | 1.75% | 76 |
| Aug 4, 2025 | 150.40 | 150.40 | 140.30 | 140.40 | 133.32 | -6.65% | 97 |
| Aug 1, 2025 | 155.00 | 155.00 | 150.40 | 150.40 | 142.82 | -8.35% | 21 |
| Jul 30, 2025 | 172.70 | 172.70 | 164.10 | 164.10 | 155.83 | -5.77% | 219 |
| Jul 29, 2025 | 172.80 | 174.15 | 172.80 | 174.15 | 165.37 | -1.50% | 614 |
| Jul 28, 2025 | 176.04 | 177.20 | 176.04 | 176.80 | 167.89 | 0.03% | 4 |
| Jul 25, 2025 | 167.79 | 176.75 | 167.79 | 176.75 | 167.84 | 6.80% | 1,297 |
| Jul 24, 2025 | 171.25 | 171.25 | 165.50 | 165.50 | 157.16 | -10.71% | 759 |
| Jul 23, 2025 | 184.85 | 186.00 | 184.85 | 185.35 | 176.00 | 1.28% | 253 |
| Jul 22, 2025 | 179.00 | 183.00 | 178.70 | 183.00 | 173.77 | 3.74% | 485 |
| Jul 21, 2025 | 176.22 | 176.40 | 176.22 | 176.40 | 167.51 | 0.64% | 117 |
| Jul 17, 2025 | 175.27 | 175.27 | 175.27 | 175.27 | 166.43 | -2.22% | 2 |
| Jul 11, 2025 | 179.00 | 179.25 | 179.00 | 179.25 | 170.21 | -1.89% | 40 |
| Jul 10, 2025 | 179.37 | 183.24 | 179.37 | 182.70 | 173.49 | 5.36% | 11 |
| Jul 8, 2025 | 173.40 | 173.40 | 173.40 | 173.40 | 164.66 | 4.40% | 10 |
| Jul 7, 2025 | 166.43 | 167.28 | 166.09 | 166.09 | 157.72 | -0.61% | 306 |
| Jul 3, 2025 | 167.45 | 167.62 | 167.11 | 167.11 | 158.68 | -0.91% | 138 |
| Jul 2, 2025 | 168.30 | 169.47 | 168.30 | 168.64 | 160.14 | 1.05% | 618 |
| Jul 1, 2025 | 157.60 | 166.88 | 157.60 | 166.88 | 158.47 | 5.78% | 70 |
| Jun 30, 2025 | 159.00 | 160.32 | 157.00 | 157.76 | 149.81 | -1.60% | 49 |
| Jun 26, 2025 | 160.64 | 160.64 | 159.84 | 160.32 | 152.24 | -0.30% | 13 |
| Jun 25, 2025 | 160.80 | 160.80 | 160.80 | 160.80 | 152.69 | -0.20% | 10 |
| Jun 24, 2025 | 155.07 | 161.12 | 155.07 | 161.12 | 153.00 | 1.82% | 11 |
| Jun 23, 2025 | 160.00 | 160.00 | 157.76 | 158.24 | 150.26 | -2.08% | 18 |
| Jun 20, 2025 | 161.60 | 161.60 | 161.60 | 161.60 | 153.45 | -1.94% | 30 |
| Jun 18, 2025 | 163.52 | 164.80 | 163.52 | 164.80 | 156.49 | 0.52% | 7 |
| Jun 17, 2025 | 165.41 | 165.75 | 163.95 | 163.95 | 155.68 | -1.47% | 71 |
| Jun 16, 2025 | 167.25 | 167.25 | 166.40 | 166.40 | 158.01 | -2.12% | 13 |
| Jun 13, 2025 | 171.00 | 171.50 | 169.75 | 170.00 | 161.43 | 1.94% | 125 |
| Jun 12, 2025 | 170.00 | 170.00 | 166.77 | 166.77 | 158.36 | -1.90% | 55 |
| Jun 10, 2025 | 165.75 | 170.00 | 165.75 | 170.00 | 161.43 | 3.66% | 539 |
| Jun 9, 2025 | 162.20 | 164.96 | 162.20 | 164.00 | 155.73 | 4.27% | 236 |
| Jun 6, 2025 | 158.56 | 158.56 | 157.28 | 157.28 | 149.35 | - | 3 |
| Jun 5, 2025 | 158.15 | 158.15 | 157.28 | 157.28 | 149.35 | 0.11% | 2 |