LYB Weekly Statistics
LYB weekly stock returns with week-by-week price performance and historical return data.
LyondellBasell Industries N.V. Class A (LYB) company overview
LyondellBasell was formed through a merger between Basell (a joint venture between BASF and Shell) and Lyondell, which was a major chemical producer dating back to the 1950s. Notably, the firm filed for bankruptcy in 2009 after the merger, following a heavy debt burden taken on for the 2007 merger. It was reorganized as LyondellBasell NV and relisted in 2010. LyondellBasell has five reportable segments, after exiting refining in 2025: olefins and polyolefins Americas (O&P A), olefins and polyolefins Europe-Asia-International (O&P EAI), intermediates and derivatives (I&D), advanced polymer solutions (APS), and technology.
| Period | Return % |
|---|---|
| 2017 | 1.32 |
| 2017 | 2.19 |
| 2017 | 1.39 |
| 2017 | 5.2 |
| 2017 | -0.29 |
| 2017 | -2.49 |
| 2017 | 0.26 |
| 2017 | -0.87 |
| 2017 | 1.01 |
| 2017 | -2.35 |
| 2017 | 0.27 |
| 2017 | -2.85 |
| 2017 | 5.13 |
| 2017 | -2.95 |
| 2017 | -5.18 |
| 2017 | 0.16 |
| 2017 | -2.14 |
| 2017 | -0.99 |
| 2017 | -0.7 |
| 2017 | -0.87 |
| 2017 | -1.25 |
| 2017 | -0.62 |
| 2017 | 2.63 |
| 2017 | -1.2 |
| 2017 | -1.6 |
| 2017 | 4.74 |
| 2017 | -1.32 |
| 2017 | 2.84 |
| 2017 | 1.07 |
| 2017 | 3.51 |
| 2017 | -1.76 |
| 2017 | -2.18 |
| 2017 | -0.05 |
| 2017 | 3.36 |
| 2017 | -0.35 |
| 2017 | 1.13 |
| 2017 | 3.12 |
| 2017 | 1.45 |
| 2017 | 2.24 |
| 2017 | 0.33 |
| 2017 | -1.54 |
| 2017 | 0.67 |
| 2017 | 0.11 |
| 2017 | 6.52 |
| 2017 | -1.47 |
| 2017 | 0.27 |
| 2017 | 0.46 |
| 2017 | -0.51 |
| 2017 | 3.56 |
| 2017 | -1.21 |
| 2017 | 2.29 |
| 2017 | 0.07 |
| 2018 | 2.99 |
| 2018 | 2.87 |
| 2018 | 1.65 |
| 2018 | 2.11 |
| 2018 | -7.77 |
| 2018 | -4.25 |
| 2018 | 0.35 |
| 2018 | 3.33 |
| 2018 | -4.15 |
| 2018 | 5.16 |
| 2018 | -4.88 |
| 2018 | -2.48 |
| 2018 | -0.12 |
| 2018 | -4.38 |
| 2018 | 1.49 |
| 2018 | 3.36 |
| 2018 | -0.77 |
| 2018 | -1.76 |
| 2018 | 7.22 |
| 2018 | 2.97 |
| 2018 | -2.77 |
| 2018 | 0.39 |
| 2018 | 3.97 |
| 2018 | -2.67 |
| 2018 | -2.73 |
| 2018 | -0.81 |
| 2018 | -0.39 |
| 2018 | -1.73 |
| 2018 | 1.01 |
| 2018 | 1 |
| 2018 | 2.41 |
| 2018 | 0.44 |
| 2018 | -0.07 |
| 2018 | 1.12 |
| 2018 | -2.18 |
| 2018 | -2.97 |
| 2018 | -3.91 |
| 2018 | 1.11 |
| 2018 | -2.72 |
| 2018 | 0.53 |
| 2018 | -5.24 |
| 2018 | -4.03 |
| 2018 | -5.35 |
| 2018 | 2.61 |
| 2018 | 2.69 |
| 2018 | -0.76 |
| 2018 | -3.99 |
| 2018 | 1.83 |
| 2018 | -12.11 |
| 2018 | -2.13 |
| 2018 | -3.06 |
| 2018 | 4.38 |
| 2019 | 4.9 |
| 2019 | -0.64 |
| 2019 | 3.12 |
| 2019 | -0.9 |
| 2019 | 3.94 |
| 2019 | -4.19 |
| 2019 | 3.56 |
| 2019 | 2.39 |
| 2019 | -4.73 |
| 2019 | 0.23 |
| 2019 | -0.78 |
| 2019 | -2.72 |
| 2019 | -1.22 |
| 2019 | 7.05 |
| 2019 | 1.13 |
| 2019 | -1.52 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 60.25 | 61.12 | 59.84 | 60.03 | — |
| 2026-10-08 | 60.11 | 60.7 | 59.06 | 60.34 | — |
| 2026-10-07 | 59.5 | 60.1 | 57.94 | 58.49 | — |
| 2026-10-06 | 58.8 | 59.27 | 58.18 | 58.93 | — |
| 2026-10-05 | 58.65 | 59.94 | 58.22 | 59.22 | — |
| 2026-10-02 | 57.16 | 58.87 | 57.11 | 58.58 | — |
| 2026-10-01 | 56.68 | 58.07 | 55.88 | 57.78 | — |
| 2026-09-30 | 57.89 | 58.35 | 57.3 | 57.47 | — |
| 2026-09-29 | 57.38 | 58.35 | 56.81 | 58.18 | — |
| 2026-09-28 | 58.74 | 59.68 | 58.16 | 58.27 | — |
| 2026-09-25 | 59.37 | 59.61 | 57.63 | 58.14 | — |
| 2026-09-24 | 60.74 | 61.59 | 60.13 | 60.18 | — |
| 2026-09-23 | 59.51 | 60.64 | 59.32 | 59.97 | — |
| 2026-09-21 | 61.62 | 61.64 | 60.2 | 60.24 | — |
| 2026-09-18 | 63.54 | 63.62 | 61.69 | 61.93 | — |
| 2026-09-17 | 64.1 | 64.69 | 63.52 | 64.25 | — |
| 2026-09-16 | 64.46 | 65.51 | 63.51 | 64.9 | — |
| 2026-09-15 | 63.06 | 65.47 | 63 | 65.43 | — |
| 2026-09-14 | 64.3 | 65 | 62.41 | 62.75 | — |
| 2026-09-11 | 63.74 | 65.75 | 63.44 | 63.69 | — |
| 2026-09-10 | 65.64 | 66.1 | 64.26 | 64.3 | — |
| 2026-09-09 | 65.55 | 65.64 | 63.84 | 64.51 | — |
| 2026-09-08 | 64.4 | 65.86 | 64.4 | 64.59 | — |
| 2026-09-04 | 64.46 | 65.21 | 62.91 | 63.52 | — |
| 2026-09-02 | 64.63 | 67.46 | 64.82 | 66.57 | — |
| 2026-09-01 | 66.06 | 66.45 | 64.51 | 65.17 | — |
| 2026-08-31 | 64.57 | 65.95 | 64.27 | 65.08 | — |
| 2026-08-27 | 63 | 63.74 | 61.89 | 63.06 | — |
| 2026-08-26 | 61.91 | 62.83 | 61.48 | 62.62 | — |
| 2026-08-25 | 63.84 | 64.4 | 62.45 | 62.55 | — |
| 2026-08-24 | 66.37 | 66.8 | 64.83 | 65.2 | — |
| 2026-08-21 | 67.92 | 69.13 | 67.5 | 67.53 | — |
| 2026-08-20 | 66.7 | 68.99 | 66.92 | 68.1 | — |
| 2026-08-19 | 65.71 | 67.76 | 65.54 | 66.06 | — |
| 2026-08-18 | 65.24 | 65.65 | 64.18 | 65.33 | — |
| 2026-08-17 | 63.71 | 65.31 | 63.46 | 64.73 | — |
| 2026-08-14 | 63.14 | 64.2 | 63.22 | 63.76 | — |
| 2026-08-13 | 62.23 | 62.78 | 61.9 | 62.4 | — |
| 2026-08-12 | 63.51 | 63.75 | 62.6 | 62.8 | — |
| 2026-08-11 | 62.43 | 64.38 | 62.43 | 63.98 | — |
| 2026-08-10 | 60.15 | 62.66 | 60.07 | 62.65 | — |
| 2026-08-07 | 60.57 | 60.81 | 59.21 | 59.59 | — |
| 2026-08-06 | 60.15 | 61.98 | 59.74 | 61.44 | — |
| 2026-08-05 | 61.14 | 61.6 | 58.95 | 59.03 | — |
| 2026-08-04 | 58.82 | 61.37 | 57.94 | 61.11 | — |
| 2026-08-03 | 62.09 | 62.83 | 60.54 | 60.62 | — |
| 2026-07-31 | 61.27 | 62.76 | 60.13 | 62.08 | — |
| 2026-07-30 | 60.23 | 60.54 | 59.04 | 60.44 | — |
| 2026-07-29 | 59.89 | 61.02 | 59.48 | 60.49 | — |
| 2026-07-28 | 59.02 | 60.59 | 58.19 | 58.22 | — |
| 2026-07-27 | 58.3 | 59.2 | 57.84 | 58.62 | — |
| 2026-07-24 | 61.65 | 61.66 | 60.25 | 60.32 | — |
| 2026-07-23 | 64.15 | 64.98 | 61.45 | 61.72 | — |
| 2026-07-22 | 62.25 | 63.28 | 62.12 | 62.32 | — |
| 2026-07-21 | 61.46 | 62.43 | 60.63 | 61.19 | — |
| 2026-07-20 | 58.9 | 60.92 | 58.09 | 60.73 | — |
| 2026-07-17 | 59.14 | 60.17 | 58.67 | 59.17 | — |
| 2026-07-16 | 57.83 | 59.28 | 57.69 | 57.8 | — |
| 2026-07-15 | 58.36 | 59.07 | 57.38 | 58 | — |
| 2026-07-14 | 59.2 | 59.57 | 57.76 | 58.55 | — |
| 2026-07-13 | 57.68 | 59.14 | 57.41 | 58.32 | — |
| 2026-07-10 | 56 | 56.74 | 55.62 | 56.35 | — |
| 2026-07-09 | 55.18 | 55.5 | 53.74 | 55.39 | — |
| 2026-07-08 | 56.11 | 57.42 | 55.57 | 55.72 | — |
| 2026-07-07 | 53.43 | 54.76 | 52.93 | 54.6 | — |
| 2026-07-06 | 52.75 | 53.01 | 52.19 | 52.97 | — |
| 2026-07-02 | 52.61 | 54.44 | 52.72 | 53.36 | — |
| 2026-07-01 | 52.07 | 53.42 | 52.03 | 52.58 | — |
| 2026-06-30 | 53.77 | 54.38 | 52.35 | 52.65 | — |
| 2026-06-29 | 55.95 | 56.15 | 53.32 | 53.62 | — |
| 2026-06-26 | 55.29 | 56.02 | 55.02 | 55.73 | — |
| 2026-06-25 | 55.05 | 56.18 | 54.33 | 55.84 | — |
| 2026-06-24 | 57.87 | 57.87 | 55.16 | 56.12 | — |
| 2026-06-23 | 57.74 | 58.58 | 57.49 | 57.6 | — |
| 2026-06-22 | 59.5 | 59.51 | 57.9 | 58.52 | — |
| 2026-06-18 | 61.42 | 61.42 | 59.24 | 60.07 | — |
| 2026-06-17 | 62.51 | 64.36 | 61.57 | 61.81 | — |
| 2026-06-16 | 62.4 | 63.59 | 61.75 | 62.59 | — |
| 2026-06-15 | 62.33 | 63.84 | 60.85 | 63.3 | — |
| 2026-06-12 | 64.19 | 64.93 | 62.62 | 64.58 | — |
| 2026-06-11 | 66.4 | 67.68 | 63.19 | 63.47 | — |
| 2026-06-10 | 64 | 65.94 | 63.11 | 65.15 | — |
| 2026-06-09 | 64.48 | 64.48 | 62.02 | 63.64 | — |
| 2026-06-05 | 65.75 | 66.03 | 64.2 | 64.5 | — |
| 2026-06-04 | 66.29 | 67.19 | 65.74 | 66.18 | — |
| 2026-06-03 | 67.52 | 68.48 | 67 | 67.3 | — |
| 2026-06-02 | 66.71 | 67.78 | 65.95 | 67.31 | — |
| 2026-06-01 | 67.5 | 68.33 | 66.72 | 67.14 | — |
| 2026-05-29 | 68.31 | 68.46 | 66.24 | 66.65 | — |
| 2026-05-28 | 68.92 | 69.87 | 68.08 | 68.35 | — |
| 2026-05-27 | 67.76 | 68.72 | 67 | 67.67 | — |
| 2026-05-22 | 70.53 | 71.06 | 69.11 | 69.72 | — |
| 2026-05-21 | 72.15 | 72.85 | 69.37 | 70.08 | — |
| 2026-05-20 | 72.57 | 73.47 | 70.45 | 71.3 | — |
| 2026-05-19 | 74.93 | 74.99 | 71.89 | 73.04 | — |
| 2026-05-18 | 74.35 | 74.44 | 72.12 | 74.13 | — |
| 2026-05-15 | 74.02 | 75.28 | 73.7 | 75.06 | — |
| 2026-05-14 | 73.67 | 73.97 | 72.72 | 73.27 | — |
| 2026-05-13 | 75.03 | 75.25 | 73.59 | 73.74 | — |
| 2026-05-12 | 73.9 | 75.29 | 73.01 | 74.31 | — |
| 2026-05-11 | 73.1 | 73.76 | 71.92 | 73.53 | — |
| 2026-05-08 | 71.69 | 72.88 | 70.76 | 71.76 | — |
| 2026-05-07 | 71.44 | 72.5 | 70.23 | 71.51 | — |
| 2026-05-06 | 73.93 | 74.44 | 71.54 | 73.48 | — |
| 2026-05-05 | 75.9 | 78.43 | 75.9 | 77.76 | — |
| 2026-05-04 | 75.97 | 77.04 | 73.85 | 76.04 | — |
| 2026-05-01 | 74.34 | 76.2 | 71.84 | 74.99 | — |
| 2026-04-30 | 72.61 | 75.24 | 72.08 | 74.6 | — |
| 2026-04-29 | 72.64 | 73.9 | 71.81 | 73.29 | — |
| 2026-04-28 | 72.44 | 72.77 | 71.13 | 71.48 | — |
| 2026-04-27 | 70.42 | 71.74 | 69.68 | 71.02 | — |
| 2026-04-24 | 70.8 | 71.48 | 69.13 | 69.87 | — |
| 2026-04-23 | 72 | 72.95 | 69.34 | 70.72 | — |
| 2026-04-22 | 71.79 | 72.63 | 71.09 | 72 | — |
| 2026-04-21 | 69.26 | 71.6 | 68.78 | 71.42 | — |
| 2026-04-20 | 67 | 69.04 | 66.7 | 68.58 | — |
| 2026-04-17 | 70.12 | 70.34 | 65.76 | 66.27 | — |
| 2026-04-16 | 73.99 | 75.78 | 73.09 | 75.29 | — |
| 2026-04-15 | 73.28 | 74 | 72.91 | 73.13 | — |
| 2026-04-14 | 74.68 | 74.95 | 71.97 | 73.25 | — |