Skip to main content
LyondellBasell Industries N.V. (BVMF:L1YB34)
Brazil flag Brazil · Delayed Price · Currency is BRL
176.63
+15.98 (9.95%)
At close: Mar 6, 2026

LyondellBasell Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026173.91176.63173.03176.63176.639.95%23
Mar 4, 2026160.65160.65160.65160.65160.654.79%2
Mar 3, 2026148.45153.30147.01153.30153.306.50%195
Feb 25, 2026154.65154.65143.51143.95142.22-0.94%83
Feb 20, 2026145.32145.32145.32145.32143.57-4.52%1
Feb 12, 2026154.10154.10152.20152.20150.37-1.29%8
Feb 11, 2026153.75154.25153.00154.19152.337.41%285
Feb 9, 2026143.55143.55143.55143.55141.82-0.16%8
Feb 6, 2026143.78144.09141.54143.78142.05-3.95%5
Feb 5, 2026149.10149.70149.10149.70147.900.40%8
Feb 4, 2026147.00149.10147.00149.10147.308.00%238
Feb 3, 2026138.06138.06138.06138.06136.409.15%2
Feb 2, 2026126.49126.49126.49126.49124.971.24%1
Jan 30, 2026124.94124.94124.94124.94123.44-4.25%44
Jan 29, 2026130.48130.48130.48130.48128.91-0.73%10
Jan 28, 2026131.44131.44131.44131.44129.86-0.09%1
Jan 27, 2026131.56131.56131.56131.56129.98-1.36%2
Jan 26, 2026132.86133.38132.86133.38131.77-1.33%29
Jan 23, 2026138.32138.32135.09135.18133.55-2.53%3
Jan 22, 2026138.69138.69138.69138.69137.026.68%1
Jan 19, 2026138.07138.07130.00130.00128.43-6.49%59
Jan 15, 2026139.02139.02139.02139.02137.35-0.77%1
Jan 14, 2026136.80141.20136.80140.10138.417.11%58
Jan 13, 2026130.80130.80130.80130.80129.22-0.48%40
Jan 12, 2026131.43131.43131.43131.43129.851.51%11
Jan 9, 2026130.40130.40129.48129.48127.923.07%5
Jan 8, 2026125.62125.62125.62125.62124.113.02%40
Jan 7, 2026121.56121.94121.56121.94120.47-2.54%3
Jan 6, 2026125.12125.12125.12125.12123.610.94%1
Jan 5, 2026125.64125.64123.50123.96122.474.86%13
Jan 2, 2026120.72120.72118.22118.22116.80-1.09%4
Dec 30, 2025119.52119.52119.52119.52118.08-1.09%10
Dec 29, 2025119.75120.84119.52120.84119.380.91%17
Dec 26, 2025119.52120.36119.52119.75118.311.29%204
Dec 23, 2025118.92118.92118.22118.22116.80-1.88%2
Dec 22, 2025120.00120.48119.52120.48119.030.90%152
Dec 19, 2025117.36119.40117.36119.40117.960.20%6
Dec 18, 2025119.04119.16119.04119.16117.72-2.36%6
Dec 17, 2025118.56122.04118.56122.04120.575.61%576
Dec 16, 2025116.64117.00114.96115.56114.17-0.82%91
Dec 15, 2025118.56118.56114.24116.52115.12-3.19%581
Dec 12, 2025122.04122.04120.36120.36118.91-0.40%50
Dec 11, 2025122.05122.52120.84120.84119.38-2.07%51
Dec 10, 2025114.26123.40114.26123.40121.915.83%1,591
Dec 9, 2025115.72121.44115.72116.60115.201.22%93
Dec 8, 2025117.48118.80114.48115.20113.81-2.22%280
Dec 5, 2025117.26117.92117.26117.81116.393.13%31
Dec 4, 2025122.64122.64114.24114.24112.86-7.50%1,457
Dec 3, 2025127.66127.66123.50123.50122.01-4.56%2
Dec 1, 2025137.90137.90124.45129.40127.84-1.22%356
Nov 27, 2025141.00141.00131.00131.00125.851.59%16
Nov 26, 2025127.22128.95127.22128.95123.881.66%221
Nov 25, 2025123.15126.84122.75126.84121.863.97%522
Nov 24, 2025122.77122.77121.75122.00117.210.37%36
Nov 21, 2025117.92123.00117.92121.55116.787.00%572
Nov 19, 2025114.50114.55113.60113.60109.14-3.11%265
Nov 17, 2025119.64120.36117.25117.25112.64-2.00%5
Nov 14, 2025119.64119.64119.64119.64114.943.64%19
Nov 12, 2025115.44115.44115.44115.44110.910.51%1
Nov 10, 2025113.10114.85111.50114.85110.34-0.56%245
Nov 7, 2025113.74115.50113.10115.50110.961.32%113
Nov 6, 2025118.80118.80114.00114.00109.52-3.85%182
Nov 5, 2025121.32121.32118.40118.56113.90-1.41%258
Nov 4, 2025121.80122.40120.25120.25115.53-3.37%571
Nov 3, 2025125.52125.52121.80124.44119.552.00%6
Oct 30, 2025122.50122.65122.00122.00117.21-3.25%17
Oct 29, 2025126.10126.10126.10126.10121.152.94%1
Oct 22, 2025122.50122.50122.50122.50117.69-0.02%57
Oct 21, 2025122.52122.52122.52122.52117.710.59%2
Oct 20, 2025123.25123.25121.80121.80117.02-1.53%62
Oct 17, 2025125.00125.00123.69123.69118.83-0.13%69
Oct 16, 2025127.70127.70123.85123.85118.98-2.98%135
Oct 15, 2025127.66127.66127.66127.66122.651.24%11
Oct 14, 2025125.65126.10125.65126.10121.150.08%4
Oct 13, 2025126.00126.72126.00126.00121.05-0.79%25
Oct 10, 2025128.32128.32127.00127.00122.01-1.12%13
Oct 9, 2025127.80128.44127.80128.44123.39-0.70%9
Oct 1, 2025129.61129.61129.35129.35124.270.78%7
Sep 30, 2025129.09129.48128.35128.35123.31-1.47%11
Sep 29, 2025133.64133.64130.26130.26125.14-1.28%45
Sep 26, 2025131.95131.95131.95131.95126.770.04%1
Sep 25, 2025136.00136.00131.90131.90126.72-3.51%26
Sep 24, 2025135.21137.00135.21136.70131.330.04%52
Sep 23, 2025136.64136.64136.64136.64131.270.51%1
Sep 22, 2025136.36137.75135.90135.94130.60-1.82%111
Sep 19, 2025138.32138.60138.32138.46133.02-0.75%5
Sep 16, 2025139.50139.50139.50139.50134.02-188
Sep 15, 2025146.10146.55139.50139.50134.02-6.06%61
Sep 12, 2025151.05151.05148.35148.50142.67-0.07%36
Sep 11, 2025147.90148.60147.06148.60142.760.54%303
Sep 10, 2025147.00148.05147.00147.80141.990.54%41
Sep 9, 2025147.00147.00147.00147.00141.23-5