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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	47.29	48.47	48.47	49.09	47.29	358
September 04, 2025	43.86	45.73	45.73	45.77	43.84	387
September 03, 2025	46.01	44.95	44.95	46.01	44.36	203
September 02, 2025	45.82	46.15	46.15	46.99	45.03	437
August 29, 2025	47.7	47.82	47.82	47.88	47	51
August 28, 2025	47.84	46.63	46.63	47.84	46.49	218
August 27, 2025	46.16	46.93	46.93	47.67	46.16	205
August 26, 2025	47.28	47.68	47.68	47.78	46.79	373
August 22, 2025	45.55	47.94	47.94	48.62	44.29	691
August 21, 2025	44.75	44.66	44.66	45.19	44.07	1,250
August 20, 2025	45.24	44.92	44.92	45.8	44.92	374
August 19, 2025	44.67	44.76	44.76	45.84	44.17	2,217
August 18, 2025	42.06	43.83	43.83	44.18	42	541
August 15, 2025	42.86	42.41	42.41	43	42.34	408
August 14, 2025	40.8	41.64	41.64	41.99	40.23	3,249
August 13, 2025	41.35	43.15	43.15	43.32	41.05	8,210
August 12, 2025	40.5	42.16	42.16	42.71	37.16	23,428
August 11, 2025	48.37	46.3	46.3	48.6	46	1,325
August 08, 2025	48.59	47.91	47.91	48.97	47.8	124
August 07, 2025	49.32	48.92	48.92	50.28	48.53	45
August 06, 2025	49.43	48.56	48.56	49.97	48.56	312
August 05, 2025	49	49.63	49.63	49.63	48.35	239
August 04, 2025	50.49	48.87	48.87	50.74	47.88	888
August 01, 2025	51.16	48.16	48.16	51.16	47.04	957
July 31, 2025	53.49	52.38	52.38	53.53	52.38	499
July 30, 2025	56.76	55.88	55.88	56.96	54.99	180
July 29, 2025	58.08	57.44	57.44	58.08	56.9	37
July 28, 2025	58.49	57.41	57.38	58.82	57.4	85
July 25, 2025	57.62	58.31	58.28	58.37	57.62	175
July 24, 2025	60.07	57.03	57	60.07	57.03	801
July 23, 2025	60	60.05	60.02	60.1	60	53
July 22, 2025	59.3	58.21	58.18	59.3	58.01	67
July 21, 2025	57.61	58.83	58.8	59.16	57.45	504
July 18, 2025	59.43	58.22	58.22	59.43	58.22	6
July 17, 2025	57.72	57.7	57.7	57.72	57.57	105
July 16, 2025	57.51	56.24	56.24	57.95	55.49	481
July 15, 2025	60.11	58.49	58.49	60.6	58.43	199
July 14, 2025	61.03	59.27	59.27	61.03	58.79	123
July 11, 2025	61.31	60.72	60.72	62.64	59.95	182
July 10, 2025	61.5	62.45	62.45	63.27	60.78	121
July 09, 2025	61	60.49	60.49	61.26	60.37	390
July 08, 2025	58.51	61.1	61.1	62.01	58.51	596
July 07, 2025	59.97	60.08	60.08	60.28	58.96	303
July 03, 2025	60.74	60.88	60.88	61.01	60.69	148
July 02, 2025	59.34	58.65	58.65	60.28	58.13	21,886
July 01, 2025	56.9	58.44	58.44	59.69	55.7	239
June 30, 2025	56.14	56.32	56.32	56.32	55.39	600
June 27, 2025	56.86	57.07	57.07	57.73	56.86	226
June 26, 2025	56	57.05	57.05	57.08	54.62	146
June 25, 2025	55.32	55.3	55.3	55.6	54.85	547
June 24, 2025	55.49	56.67	56.67	56.67	55.49	445
June 23, 2025	52.19	54.07	54.07	54.07	51.8	340
June 20, 2025	53.77	53.87	53.87	54.53	53.33	94
June 18, 2025	54.49	55.03	55.03	55.03	53.95	61
June 17, 2025	55.64	54.85	54.85	56.03	54.76	217
June 16, 2025	55.65	55.7	55.7	55.7	54.75	6,000
June 13, 2025	57.42	55.3	55.3	57.6	54.19	1,019
June 12, 2025	57.8	57.28	57.28	57.8	56.25	259
June 11, 2025	59.45	58.7	58.7	60.35	58.26	350
June 10, 2025	57.51	59.03	59.03	59.5	57.51	629

Celanese Corporation (0HUR.L) LSE