LyondellBasell(GB:0EDD)
$62.44+2.43 (+4.05%)
GB:0EDD
LyondellBasell historical prices
$62.44
At close:+2.43 (+4.05%)
LyondellBasell (0EDD) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 61.03 | 63.43 | 60.00 | 62.44 | 62.44 | +4.05% | 4,320 | 1.44 |
| Nov 10, 2026 | 60.44 | 60.44 | 57.63 | 60.01 | 60.01 | -2.34% | 6,716 | 2.28 |
| Nov 09, 2026 | 60.78 | 62.31 | 59.04 | 59.79 | 59.79 | -2.70% | 14,373 | 5.21 |
| Nov 06, 2026 | 62.52 | 62.52 | 60.17 | 61.45 | 61.45 | -0.36% | 2,658 | 0.94 |
| Nov 05, 2026 | 64.31 | 64.70 | 61.67 | 61.67 | 61.67 | -1.50% | 3,206 | 1.15 |
| Nov 04, 2026 | 65.80 | 67.40 | 62.33 | 62.61 | 62.61 | -5.48% | 2,014 | 0.73 |
| Nov 03, 2026 | 68.20 | 68.20 | 64.73 | 66.24 | 66.24 | -0.38% | 1,187 | 0.41 |
| Nov 02, 2026 | 68.00 | 68.48 | 65.31 | 66.49 | 66.49 | -2.86% | 1,146 | 0.40 |
| Oct 30, 2026 | 65.89 | 68.53 | 62.60 | 68.45 | 68.45 | +5.15% | 17,536 | 6.63 |
| Oct 29, 2026 | 67.79 | 67.93 | 64.82 | 65.10 | 65.10 | -2.85% | 2,342 | 0.87 |
| Oct 28, 2026 | 69.00 | 69.00 | 66.43 | 67.01 | 67.01 | -0.39% | 2,208 | 0.82 |
| Oct 27, 2026 | 68.00 | 68.20 | 65.89 | 67.27 | 67.27 | -0.30% | 2,223 | 0.83 |
| Oct 26, 2026 | 66.37 | 68.88 | 65.37 | 67.48 | 67.48 | +1.51% | 2,745 | 1.03 |
| Oct 23, 2026 | 65.40 | 66.66 | 64.71 | 66.47 | 66.47 | +2.23% | 765 | 0.29 |
| Oct 22, 2026 | 62.02 | 65.07 | 62.02 | 65.02 | 65.02 | +3.17% | 5,323 | 2.03 |
| Oct 21, 2026 | 63.21 | 64.48 | 62.33 | 63.02 | 63.02 | -0.75% | 2,827 | 1.10 |
| Oct 20, 2026 | 64.20 | 65.00 | 62.52 | 63.50 | 63.50 | -0.39% | 1,301 | 0.50 |
| Oct 19, 2026 | 63.68 | 64.72 | 63.24 | 63.75 | 63.75 | -0.31% | 543 | 0.21 |
| Oct 16, 2026 | 63.22 | 64.41 | 62.77 | 63.95 | 63.95 | +1.91% | 1,415 | 0.54 |
| Oct 15, 2026 | 62.56 | 62.93 | 60.70 | 62.75 | 62.75 | +2.84% | 1,786 | 0.68 |
| Oct 14, 2026 | 60.88 | 61.25 | 59.21 | 61.02 | 61.02 | +1.94% | 3,558 | 1.37 |
| Oct 13, 2026 | 58.48 | 60.53 | 58.48 | 59.86 | 59.86 | +0.52% | 1,151 | 0.44 |
| Oct 12, 2026 | 59.26 | 61.11 | 59.08 | 59.55 | 59.55 | -1.68% | 2,382 | 0.93 |
| Oct 09, 2026 | 60.50 | 61.00 | 59.05 | 60.57 | 60.57 | -0.08% | 4,191 | 1.67 |
| Oct 08, 2026 | 58.49 | 61.00 | 57.95 | 60.62 | 60.62 | +4.18% | 13,132 | 5.59 |
| Oct 07, 2026 | 59.71 | 60.30 | 57.98 | 58.19 | 58.19 | -1.56% | 1,497 | 0.64 |
| Oct 06, 2026 | 59.93 | 59.93 | 57.80 | 59.11 | 59.11 | -0.65% | 658 | 0.28 |
| Oct 05, 2026 | 59.19 | 59.73 | 57.51 | 59.49 | 59.49 | +1.30% | 1,827 | 0.66 |
| Oct 02, 2026 | 58.00 | 58.80 | 55.83 | 58.73 | 58.73 | +1.66% | 2,829 | 1.02 |
| Oct 01, 2026 | 58.20 | 58.44 | 55.92 | 57.77 | 57.77 | +0.14% | 1,221 | 0.44 |
| Sep 30, 2026 | 57.50 | 58.33 | 56.78 | 57.69 | 57.69 | -0.77% | 5,845 | 2.16 |
| Sep 29, 2026 | 58.10 | 58.28 | 57.01 | 58.14 | 58.14 | -1.12% | 2,303 | 0.85 |
| Sep 28, 2026 | 58.50 | 59.65 | 57.03 | 58.80 | 58.80 | +1.75% | 2,067 | 0.76 |
| Sep 25, 2026 | 59.37 | 59.88 | 57.79 | 57.79 | 57.79 | -4.78% | 2,563 | 0.94 |
| Sep 24, 2026 | 60.71 | 61.52 | 59.00 | 60.69 | 60.69 | +1.13% | 929 | 0.34 |
| Sep 23, 2026 | 60.89 | 60.89 | 58.97 | 60.01 | 60.01 | -0.20% | 1,274 | 0.46 |
| Sep 22, 2026 | 59.57 | 60.98 | 58.66 | 60.13 | 60.13 | -0.91% | 4,434 | 1.57 |
| Sep 21, 2026 | 61.80 | 62.00 | 60.01 | 60.68 | 60.68 | -2.26% | 2,603 | 0.88 |
| Sep 18, 2026 | 64.00 | 65.00 | 61.68 | 62.08 | 62.08 | -3.39% | 3,401 | 1.15 |
| Sep 17, 2026 | 65.79 | 65.79 | 63.57 | 64.26 | 64.26 | -1.08% | 1,367 | 0.46 |
| Sep 16, 2026 | 64.12 | 65.67 | 63.57 | 64.96 | 64.96 | -0.33% | 1,065 | 0.36 |
| Sep 15, 2026 | 63.54 | 65.36 | 61.96 | 65.18 | 65.18 | +3.63% | 522 | 0.17 |
| Sep 14, 2026 | 63.71 | 65.36 | 62.50 | 62.89 | 62.89 | -1.52% | 4,742 | 1.57 |
| Sep 11, 2026 | 65.32 | 66.22 | 63.67 | 63.86 | 63.86 | -0.86% | 2,860 | 0.94 |
| Sep 10, 2026 | 64.21 | 65.78 | 64.20 | 64.42 | 64.42 | -0.10% | 2,371 | 0.78 |
| Sep 09, 2026 | 64.34 | 65.74 | 63.89 | 64.48 | 64.48 | -1.07% | 3,851 | 1.29 |
| Sep 08, 2026 | 63.41 | 65.76 | 63.00 | 65.18 | 65.18 | +1.89% | 3,985 | 1.35 |
| Sep 07, 2026 | 63.97 | 65.19 | 63.71 | 63.97 | 63.97 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 63.72 | 65.19 | 63.71 | 63.97 | 63.97 | -1.83% | 1,575 | 0.47 |
| Sep 03, 2026 | 68.32 | 68.32 | 64.94 | 65.16 | 65.16 | -2.96% | 1,209 | 0.36 |
