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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	41.65	40.85	40.85	41.65	40.64	388
October 14, 2025	40.7	40.59	40.59	40.7	38.48	1,257
October 13, 2025	41	41.23	41.23	41.23	40.13	1,290
October 10, 2025	42.41	40.21	40.21	42.6	39.27	986
October 09, 2025	43	41.8	41.8	43.08	41.8	885
October 08, 2025	42.81	42.83	42.83	43.75	42.81	119
October 07, 2025	44.38	42.67	42.67	45.34	42.53	5,051
October 06, 2025	44.44	44.78	44.78	45.18	44.25	368
October 03, 2025	45.5	45.5	45.5	46	44.93	495
October 02, 2025	43.54	45.16	45.16	45.31	43.31	1,447
October 01, 2025	42.27	41.9	41.9	42.84	41.78	314
September 30, 2025	40.88	41.05	41.05	41.05	40.65	62
September 29, 2025	41.01	40.87	40.87	41.82	40.35	2,296
September 26, 2025	40	41.07	41.07	41.24	40	789
September 25, 2025	41.47	40.68	40.68	41.69	40.64	2,527
September 24, 2025	42.72	42.48	42.48	43.13	42.32	1,936
September 23, 2025	43.98	42.63	42.63	44.1	42.63	3,383
September 22, 2025	44.46	43.62	43.62	44.46	43.36	1,124
September 19, 2025	45.31	44.56	44.56	45.45	44.24	1,206
September 18, 2025	45.98	45.48	45.48	46.34	45.4	581
September 17, 2025	45.65	47.44	47.44	47.44	45.4	771
September 16, 2025	45.54	45.3	45.3	45.87	44.8	232
September 15, 2025	46.16	45	45	46.8	45	1,462
September 12, 2025	46.84	45.93	45.93	46.84	45.93	290

Celanese Corporation (0HUR.L) LSE