Celanese Corporation - 0HUR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	45.81	45.93	45.93	46.6	44.76	885
January 12, 2026	45.54	46.05	46.05	46.27	45.2	295
January 09, 2026	44.13	45.61	45.61	45.72	43.91	363
January 08, 2026	42	44.66	44.66	44.66	42	369
January 07, 2026	45.9	42.4	42.4	45.9	42.4	1,077
January 06, 2026	42.42	44.35	44.35	44.7	42.25	789
January 05, 2026	42.01	42.94	42.94	43.19	42.01	135
January 02, 2026	42.22	42.08	42.31	42.62	41.48	604
December 31, 2025	42.3	42.26	42.26	42.3	42.26	526
December 30, 2025	42.91	42.79	42.79	43.1	42.35	16,241
December 29, 2025	42.23	42.05	42.05	42.23	41.44	1,524
December 24, 2025	42.42	41.86	41.86	42.42	41.74	116
December 23, 2025	41.99	41.47	41.47	42.4	41.47	118
December 22, 2025	42.3	42.61	42.61	43.2	42.24	227
December 19, 2025	42.25	42.61	42.61	42.74	42.25	75
December 18, 2025	41.24	43.23	43.23	43.34	41.12	381
December 17, 2025	42.33	41.73	41.73	42.33	41.73	1,403
December 16, 2025	42.32	41.04	41.04	42.48	40.85	1,629
December 15, 2025	44	43	43	44.38	42.54	2,153
December 12, 2025	43.36	43.45	43.45	45.03	43.36	2,027
December 11, 2025	43.12	42.5	42.5	43.6	42.5	182
December 10, 2025	40.39	41.89	41.89	41.89	40.39	946
December 09, 2025	41.78	41.14	41.14	41.89	40.8	700
December 08, 2025	41.49	39.74	39.74	41.49	39.57	385
December 05, 2025	39.92	40.94	41.48	41.48	39.58	243
December 04, 2025	40.8	40.31	40.31	40.8	40.31	190
December 03, 2025	41.14	41.65	41.65	41.65	41.14	15
December 02, 2025	41.5	40.67	40.67	41.5	40.42	813
December 01, 2025	41.4	42.37	42.37	42.73	41.24	846
November 28, 2025	40.62	41.71	41.71	42.03	40.57	454
November 26, 2025	39.3	40.58	40.53	40.58	39.3	409
November 25, 2025	39.42	40.3	40.3	40.4	39.42	720
November 24, 2025	37.6	38.17	38.17	38.47	37.6	240
November 21, 2025	36.62	37.97	37.97	38.52	35.33	666
November 20, 2025	36.53	36	36	37.19	36	622
November 19, 2025	36.72	36.32	36.32	36.74	35.54	1,913
November 18, 2025	36.46	36.09	36.09	36.58	35.22	1,393
November 17, 2025	38.71	37.57	37.57	38.71	37.46	806
November 14, 2025	38.71	38.51	38.51	39.8	38.5	407
November 13, 2025	39	39.7	39.7	39.99	38.52	241
November 12, 2025	41.29	39.74	39.74	41.67	39.74	225
November 11, 2025	41.59	41.91	41.91	42.73	41.59	208
November 10, 2025	41.45	42.26	42.26	42.28	40.81	1,405
November 07, 2025	39	41.28	41.28	41.3	38.78	5,356
November 06, 2025	37.64	36.28	36.28	37.64	36.02	1,843
November 05, 2025	38	37.44	37.44	38	36.44	428
November 04, 2025	36.2	37.14	37.14	37.14	35.8	859
November 03, 2025	37.97	37.42	37.42	37.97	37.1	27,000
October 31, 2025	38.4	38.6	38.6	38.73	37.54	1,423
October 30, 2025	38.73	38.34	38.34	39.06	38.27	1,645
October 29, 2025	40.85	40	40	42.36	39.97	1,128
October 28, 2025	43.52	41.52	41.52	43.63	41.42	1,171
October 27, 2025	43.3	44.04	44.04	44.04	42.86	383
October 24, 2025	43.08	42.59	42.56	43.08	42.3	256
October 23, 2025	41.93	42.63	42.6	43.13	41.76	745
October 22, 2025	41.24	41.66	41.66	41.66	41.2	42
October 21, 2025	41.47	41.62	41.62	42.02	41.05	558
October 20, 2025	40.85	41.1	41.1	41.5	40.17	257
October 17, 2025	39.93	39.77	39.77	39.93	39.49	119
October 16, 2025	40.3	40.24	40.24	40.8	39.92	411

Celanese Corporation (0HUR.L) LSE