LyondellBasell Industries N.V. (FRA:DLY)
Germany
· Delayed Price · Currency is EUR 37.70
-1.53 (-3.90%)
At close: Dec 5, 2025
LyondellBasell Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.00 | 38.00 | 37.00 | 37.70 | 37.70 | -3.90% | 1,410 |
| Dec 4, 2025 | 38.79 | 39.23 | 38.79 | 39.23 | 39.23 | -1.61% | 25 |
| Dec 3, 2025 | 40.36 | 41.30 | 39.87 | 39.87 | 39.87 | -5.18% | 575 |
| Dec 2, 2025 | 40.84 | 42.05 | 40.84 | 42.05 | 42.05 | 1.37% | 46 |
| Dec 1, 2025 | 40.69 | 41.48 | 40.64 | 41.48 | 41.48 | -1.47% | 1,411 |
| Nov 28, 2025 | 41.24 | 43.30 | 41.24 | 42.10 | 40.92 | 1.69% | 290 |
| Nov 27, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 40.24 | -0.89% | - |
| Nov 26, 2025 | 39.85 | 41.77 | 39.85 | 41.77 | 40.60 | 7.32% | 467 |
| Nov 25, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 37.83 | -0.33% | - |
| Nov 24, 2025 | 38.38 | 39.70 | 38.38 | 39.05 | 37.95 | -1.84% | 642 |
| Nov 21, 2025 | 36.32 | 39.78 | 36.32 | 39.78 | 38.66 | 5.52% | 250 |
| Nov 20, 2025 | 36.81 | 38.21 | 36.81 | 37.70 | 36.64 | 1.89% | 130 |
| Nov 19, 2025 | 37.03 | 38.57 | 37.00 | 37.00 | 35.96 | -3.65% | 375 |
| Nov 18, 2025 | 37.00 | 38.40 | 37.00 | 38.40 | 37.32 | 0.79% | 244 |
| Nov 17, 2025 | 40.38 | 40.38 | 38.10 | 38.10 | 37.03 | -3.37% | 264 |
| Nov 14, 2025 | 38.40 | 39.72 | 38.40 | 39.43 | 38.32 | 3.76% | 151 |
| Nov 13, 2025 | 36.89 | 38.00 | 36.89 | 38.00 | 36.93 | - | 892 |
| Nov 12, 2025 | 38.00 | 39.40 | 38.00 | 38.00 | 36.93 | -0.24% | 832 |
| Nov 11, 2025 | 36.51 | 38.10 | 36.51 | 38.09 | 37.02 | 4.93% | 295 |
| Nov 10, 2025 | 36.83 | 38.82 | 36.15 | 36.30 | 35.28 | -1.09% | 2,633 |
| Nov 7, 2025 | 36.27 | 37.53 | 36.27 | 36.70 | 35.67 | -1.56% | 2,530 |
| Nov 6, 2025 | 38.80 | 38.90 | 37.28 | 37.28 | 36.23 | -2.92% | 1,731 |
| Nov 5, 2025 | 38.50 | 40.09 | 38.40 | 38.40 | 37.32 | -1.54% | 633 |
| Nov 4, 2025 | 39.70 | 40.00 | 39.00 | 39.00 | 37.91 | -5.20% | 2,878 |
| Nov 3, 2025 | 40.80 | 41.14 | 40.80 | 41.14 | 39.99 | 0.56% | 303 |
| Oct 31, 2025 | 38.80 | 41.94 | 38.80 | 40.91 | 39.76 | 3.44% | 220 |
| Oct 30, 2025 | 39.35 | 40.75 | 39.35 | 39.55 | 38.44 | -2.10% | 15 |
| Oct 29, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 39.27 | -1.97% | 574 |
| Oct 28, 2025 | 41.80 | 41.80 | 41.21 | 41.21 | 40.05 | -1.69% | 1,250 |
| Oct 27, 2025 | 40.71 | 41.92 | 40.71 | 41.92 | 40.74 | 5.43% | 63 |
| Oct 24, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 38.64 | -0.60% | - |
| Oct 23, 2025 | 38.80 | 40.00 | 38.80 | 40.00 | 38.88 | -0.50% | 1,800 |
| Oct 22, 2025 | 38.80 | 40.20 | 38.80 | 40.20 | 39.07 | 3.34% | 10 |
| Oct 21, 2025 | 40.10 | 40.10 | 38.90 | 38.90 | 37.81 | -0.26% | 1,372 |
| Oct 20, 2025 | 39.12 | 39.50 | 39.00 | 39.00 | 37.91 | -0.31% | 445 |
| Oct 17, 2025 | 38.29 | 39.67 | 38.29 | 39.12 | 38.02 | 0.33% | 380 |
| Oct 16, 2025 | 39.01 | 40.50 | 38.99 | 38.99 | 37.90 | -3.49% | 2,400 |
| Oct 15, 2025 | 40.00 | 40.40 | 40.00 | 40.40 | 39.27 | 0.02% | 311 |
| Oct 14, 2025 | 39.16 | 40.39 | 39.16 | 40.39 | 39.26 | 0.45% | 90 |
| Oct 13, 2025 | 40.90 | 40.90 | 39.50 | 40.21 | 39.08 | 3.13% | 1,940 |
| Oct 10, 2025 | 41.00 | 41.75 | 38.99 | 38.99 | 37.90 | -5.36% | 603 |
| Oct 9, 2025 | 41.40 | 43.34 | 41.20 | 41.20 | 40.04 | -1.39% | 578 |
| Oct 8, 2025 | 41.62 | 43.01 | 41.62 | 41.78 | 40.61 | -0.48% | 1,604 |
| Oct 7, 2025 | 41.00 | 41.98 | 41.00 | 41.98 | 40.80 | 0.33% | 1,103 |
| Oct 6, 2025 | 43.03 | 43.03 | 41.84 | 41.84 | 40.67 | -0.62% | 105 |
| Oct 3, 2025 | 42.10 | 42.60 | 42.10 | 42.10 | 40.92 | 1.10% | 635 |
| Oct 2, 2025 | 41.19 | 41.95 | 41.19 | 41.64 | 40.47 | 1.09% | 1,000 |
| Oct 1, 2025 | 41.00 | 42.40 | 41.00 | 41.19 | 40.03 | 0.22% | 2,085 |
| Sep 30, 2025 | 41.10 | 41.50 | 41.10 | 41.10 | 39.95 | -2.03% | 1,064 |
| Sep 29, 2025 | 41.77 | 42.00 | 41.45 | 41.95 | 40.77 | -2.44% | 287 |
| Sep 26, 2025 | 41.70 | 43.10 | 41.70 | 43.00 | 41.79 | 1.18% | 595 |
| Sep 25, 2025 | 43.11 | 43.11 | 42.50 | 42.50 | 41.31 | -0.51% | 600 |
| Sep 24, 2025 | 42.24 | 42.72 | 42.24 | 42.72 | 41.52 | -1.13% | 345 |
| Sep 23, 2025 | 43.21 | 43.45 | 43.21 | 43.21 | 42.00 | -0.67% | 57 |
| Sep 22, 2025 | 44.00 | 44.00 | 43.50 | 43.50 | 42.28 | -2.07% | 485 |
| Sep 19, 2025 | 44.06 | 45.76 | 44.06 | 44.42 | 43.17 | -4.02% | 144 |
| Sep 18, 2025 | 45.01 | 46.28 | 45.01 | 46.28 | 44.98 | 3.53% | 12 |
| Sep 17, 2025 | 44.00 | 45.40 | 44.00 | 44.70 | 43.45 | 0.56% | 12 |
| Sep 16, 2025 | 44.50 | 45.90 | 44.45 | 44.45 | 43.20 | -1.07% | 190 |
| Sep 15, 2025 | 46.50 | 47.90 | 44.93 | 44.93 | 43.67 | -6.20% | 1,145 |
| Sep 12, 2025 | 46.49 | 47.90 | 46.49 | 47.90 | 46.56 | 1.40% | 50 |
| Sep 11, 2025 | 45.84 | 47.24 | 45.84 | 47.24 | 45.91 | 2.70% | 100 |
| Sep 10, 2025 | 45.92 | 47.14 | 45.92 | 46.00 | 44.71 | -1.60% | 653 |
| Sep 9, 2025 | 45.74 | 47.40 | 45.74 | 46.75 | 45.44 | 2.07% | 315 |
| Sep 8, 2025 | 47.00 | 47.50 | 45.80 | 45.80 | 44.51 | -0.22% | 1,185 |
| Sep 5, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 44.61 | 0.66% | - |
| Sep 4, 2025 | 45.84 | 47.24 | 45.60 | 45.60 | 44.32 | -2.77% | 1,055 |
| Sep 3, 2025 | 47.30 | 48.90 | 46.90 | 46.90 | 45.58 | -0.68% | 604 |
| Sep 2, 2025 | 47.41 | 47.41 | 47.22 | 47.22 | 45.89 | -1.63% | - |
| Sep 1, 2025 | 47.20 | 48.00 | 47.20 | 48.00 | 46.65 | -0.25% | 1,060 |
| Aug 29, 2025 | 47.11 | 48.12 | 47.11 | 48.12 | 46.77 | 0.75% | 100 |
| Aug 28, 2025 | 47.59 | 47.76 | 47.59 | 47.76 | 46.42 | -1.32% | 25 |
| Aug 27, 2025 | 48.03 | 48.40 | 48.03 | 48.40 | 47.04 | 0.14% | 100 |
| Aug 26, 2025 | 48.33 | 48.33 | 48.33 | 48.33 | 46.97 | -0.82% | - |
| Aug 25, 2025 | 48.51 | 49.78 | 48.34 | 48.73 | 47.36 | -2.73% | 562 |
| Aug 22, 2025 | 47.31 | 50.10 | 47.31 | 50.10 | 47.56 | 4.38% | 731 |
| Aug 21, 2025 | 47.12 | 48.90 | 47.12 | 48.00 | 45.57 | 3.23% | 265 |
| Aug 20, 2025 | 46.20 | 46.60 | 46.20 | 46.50 | 44.14 | 0.61% | 1,306 |
| Aug 19, 2025 | 44.70 | 46.78 | 44.70 | 46.22 | 43.88 | 1.74% | 628 |
| Aug 18, 2025 | 45.19 | 46.40 | 45.19 | 45.43 | 43.13 | -1.24% | 302 |
| Aug 15, 2025 | 45.07 | 46.60 | 45.07 | 46.00 | 43.67 | 1.79% | 550 |
| Aug 14, 2025 | 44.53 | 46.20 | 44.53 | 45.19 | 42.90 | 0.36% | 3,470 |
| Aug 13, 2025 | 42.31 | 45.03 | 42.31 | 45.03 | 42.75 | 4.72% | 1,639 |
| Aug 12, 2025 | 40.93 | 43.00 | 40.93 | 43.00 | 40.82 | 3.12% | 115 |
| Aug 11, 2025 | 42.60 | 43.39 | 41.70 | 41.70 | 39.58 | -1.67% | 523 |
| Aug 8, 2025 | 42.41 | 44.00 | 42.10 | 42.41 | 40.26 | -1.14% | 960 |
| Aug 7, 2025 | 42.00 | 42.90 | 42.00 | 42.90 | 40.72 | -0.21% | 110 |
| Aug 6, 2025 | 45.00 | 47.00 | 42.50 | 42.99 | 40.81 | -4.47% | 3,478 |
| Aug 5, 2025 | 44.60 | 45.00 | 44.01 | 45.00 | 42.72 | 1.12% | 1,288 |
| Aug 4, 2025 | 47.00 | 47.65 | 44.03 | 44.50 | 42.24 | -5.82% | 1,390 |
| Aug 1, 2025 | 49.90 | 49.90 | 47.25 | 47.25 | 44.85 | -10.48% | 560 |
| Jul 31, 2025 | 51.30 | 52.78 | 51.30 | 52.78 | 50.10 | 1.31% | 37 |
| Jul 30, 2025 | 54.82 | 54.82 | 52.10 | 52.10 | 49.46 | -5.65% | 8 |
| Jul 29, 2025 | 53.64 | 55.22 | 53.64 | 55.22 | 52.42 | 2.15% | 10 |
| Jul 28, 2025 | 54.06 | 54.06 | 54.06 | 54.06 | 51.32 | 2.35% | 22 |
| Jul 25, 2025 | 51.20 | 52.82 | 50.94 | 52.82 | 50.14 | 3.57% | 89 |
| Jul 24, 2025 | 56.50 | 57.32 | 51.00 | 51.00 | 48.41 | -10.31% | 1,362 |
| Jul 23, 2025 | 56.54 | 56.86 | 56.54 | 56.86 | 53.98 | 1.54% | 570 |
| Jul 22, 2025 | 53.10 | 56.00 | 53.10 | 56.00 | 53.16 | 3.70% | 1,412 |
| Jul 21, 2025 | 54.00 | 55.10 | 54.00 | 54.00 | 51.26 | -0.92% | 135 |