The Chemours Company - 0HWG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.96	12.84	12.84	12.96	12.82	1,538
December 03, 2025	12.8	12.85	12.85	12.99	12.78	1,098
December 02, 2025	12.87	12.65	12.65	12.94	12.56	2,798
December 01, 2025	12.71	12.89	12.89	13.02	12.71	4,765
November 28, 2025	12.54	12.67	12.67	12.67	12.53	191
November 26, 2025	12.05	12.55	12.55	12.55	12.05	1,149
November 25, 2025	11.91	12.39	12.39	12.43	11.91	5,451
November 24, 2025	11.13	11.37	11.37	11.49	11.04	8,840
November 21, 2025	10.58	11.22	11.22	11.35	10.58	9,023
November 20, 2025	10.93	10.59	10.59	11.02	10.59	1,343
November 19, 2025	10.9	11.06	11.06	11.06	10.8	2,002
November 18, 2025	11.06	10.98	10.98	11.13	10.88	6,568
November 17, 2025	11.59	11.48	11.48	11.62	11.48	1,523
November 14, 2025	11.92	11.75	11.75	11.99	11.71	12,292
November 13, 2025	12.29	12.45	12.45	12.66	12.29	3,339
November 12, 2025	12.69	12.5	12.41	12.91	12.46	97
November 11, 2025	12.58	12.66	12.57	12.72	12.58	369
November 10, 2025	12.66	13.09	13	13.09	12.46	2,497
November 07, 2025	11.13	12.3	12.3	12.3	10.7	14,741
November 06, 2025	12.06	12	12	12.32	12	204
November 05, 2025	12.26	12.3	12.3	12.32	12.16	537
November 04, 2025	12.25	12.2	12.2	12.44	12.2	2,952
November 03, 2025	13	12.78	12.78	13.2	12.78	2,183
October 31, 2025	13.06	13.26	13.26	13.45	12.85	719
October 30, 2025	13.29	13.16	13.16	13.56	12.96	3,884
October 29, 2025	13.78	13.76	13.76	14.21	13.74	3,456
October 28, 2025	13.87	13.97	13.97	13.99	13.79	97
October 27, 2025	14.21	13.81	13.81	14.21	13.73	752
October 24, 2025	14.03	14.1	14.1	14.19	14	267
October 23, 2025	13.84	13.82	13.82	14.18	13.82	3,040
October 22, 2025	13.44	13.54	13.54	13.59	13.34	1,029
October 21, 2025	13.25	13.4	13.4	13.65	13.15	1,164
October 20, 2025	13.09	13.32	13.32	13.39	12.99	1,559
October 17, 2025	13.36	12.9	12.9	13.69	12.9	3,691
October 16, 2025	14.29	13.75	13.75	14.79	13.7	5,019
October 15, 2025	14	14.2	14.2	14.7	14	6,129
October 14, 2025	13.44	13.82	13.82	13.85	13.01	11,303
October 13, 2025	12.94	13.52	13.52	13.62	12.94	32,225
October 10, 2025	13.99	13.29	13.29	13.99	12.92	53,891
October 09, 2025	14.84	13.87	13.87	14.89	13.86	11,098
October 08, 2025	15.03	15.12	15.12	15.26	14.98	6,726
October 07, 2025	15.97	15.11	15.11	15.97	14.87	12,334
October 06, 2025	16.22	16.01	16.01	16.22	15.7	9,818
October 03, 2025	16.41	16	16	16.44	16	9,694
October 02, 2025	16.04	16.78	16.78	16.81	16.04	9,943
October 01, 2025	15.71	16.03	16.03	16.06	15.61	7,996
September 30, 2025	15.62	15.4	15.4	15.62	15.4	6,147
September 29, 2025	15.82	15.65	15.65	15.82	15.38	98,000
September 26, 2025	15.37	15.75	15.75	15.76	15.37	3,939
September 25, 2025	16.01	15.52	15.52	16.1	15.48	11,252
September 24, 2025	16.48	16.38	16.38	16.84	16.38	5,438
September 23, 2025	17.23	16.78	16.78	17.46	16.77	7,483
September 22, 2025	16.84	17.16	17.16	17.23	16.64	6,868
September 19, 2025	17.4	17.13	17.13	17.4	17.01	3,527
September 18, 2025	17.32	17.32	17.32	17.41	17.16	3,066
September 17, 2025	17.26	17.68	17.68	18.05	17.14	2,602
September 16, 2025	17.37	17.09	17.09	17.42	17.07	8,340
September 15, 2025	16.89	17.41	17.41	17.72	16.89	13,124
September 12, 2025	16.96	16.79	16.79	16.96	16.28	1,649
September 11, 2025	16.74	16.71	16.71	16.78	16.29	1,052

The Chemours Company (0HWG.L) LSE