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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	55.8	53.94	53.94	56.21	53.82	316
February 19, 2026	54.28	54.77	54.77	55.09	52.97	297
February 18, 2026	60	56.66	56.66	60	54.19	6,411
February 17, 2026	58.8	56.16	56.16	58.8	55.47	8,096
February 13, 2026	57.51	59.54	59.54	60	56.79	457
February 12, 2026	60.78	58.29	58.29	61.88	57.9	674
February 11, 2026	57.47	59.72	59.72	60.26	57.47	386
February 10, 2026	56.09	58.37	58.37	58.45	55.4	971
February 09, 2026	54.13	55.1	55.1	55.54	54.13	910
February 06, 2026	52.25	54.41	54.41	54.46	52.14	492
February 05, 2026	53.6	52.25	52.25	55.54	51.65	2,440
February 04, 2026	49.99	51.26	51.26	53.18	48.76	1,011
February 03, 2026	46.8	46.4	46.4	48.69	45.62	988
February 02, 2026	44.24	45.98	45.98	45.98	44.24	431
January 30, 2026	45.09	43.39	43.39	45.09	43.27	478
January 29, 2026	45.6	45.15	45.15	46.14	44.44	382
January 28, 2026	47.16	46.42	46.42	47.39	46.42	476
January 27, 2026	47.12	46.97	46.97	48.09	46.8	1,496
January 26, 2026	47.77	47.25	47.25	48.41	47.05	228
January 23, 2026	48	47.8	47.8	48	46.91	343
January 22, 2026	48.47	48.25	48.25	48.53	47.3	2,226
January 21, 2026	45.7	46	46	47.35	44.64	2,045
January 20, 2026	45.6	44	44	45.99	44	1,257
January 16, 2026	46.97	46.49	46.49	46.97	46.22	116
January 15, 2026	47.03	46.77	46.77	47.61	46.57	989
January 14, 2026	45.87	45.52	45.52	47.38	44.88	250
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

Celanese Corporation (0HUR.L) LSE