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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.7	17.04	17.04	20.09	16.12	92,998
February 19, 2026	20.72	20.6	20.6	21.25	20.37	47,979
February 18, 2026	21	21.35	21.35	21.35	20.44	15,798
February 17, 2026	20.32	20.43	20.43	20.94	19.77	4,919
February 13, 2026	20.5	20.58	20.58	21	19.79	3,485
February 12, 2026	21.3	20.25	20.25	21.78	20.05	19,406
February 11, 2026	19.46	20.89	20.89	20.89	19.41	8,368
February 10, 2026	19.03	19.64	19.64	19.95	18.69	10,886
February 09, 2026	18.11	18.95	18.95	18.95	17.93	2,090
February 06, 2026	17.1	18.36	18.36	18.36	17.1	6,234
February 05, 2026	18.02	16.53	16.53	18.1	16.53	5,306
February 04, 2026	16.51	17.14	17.14	17.88	16.38	13,283
February 03, 2026	15.88	15.71	15.71	16.74	15.58	6,412
February 02, 2026	14.91	15.64	15.64	15.65	14.68	10,772
January 30, 2026	14.96	14.94	14.94	15.16	14.51	5,361
January 29, 2026	15.19	15.19	15.19	15.43	14.7	3,143
January 28, 2026	15.72	15.32	15.32	15.9	15.12	5,503
January 27, 2026	15.95	15.6	15.6	15.95	15.42	9,402
January 26, 2026	15.62	15.99	15.99	16.21	15.6	2,731
January 23, 2026	15.92	15.85	15.85	16.3	15.85	326
January 22, 2026	16.47	16.05	16.05	16.52	16.05	4,059
January 21, 2026	15.99	15.37	15.37	16.02	15.22	4,131
January 20, 2026	15.01	15.07	15.07	15.24	14.77	8,461
January 16, 2026	15.98	15.87	15.87	16.41	15.87	2,807
January 15, 2026	15	15.51	15.51	15.87	14.87	8,558
January 14, 2026	14.71	14.93	14.93	14.95	14.71	432
January 13, 2026	14.91	14.66	14.66	14.91	14.3	1,769
January 12, 2026	14.2	14.82	14.82	14.84	14.18	3,558
January 09, 2026	13.85	14.14	14.14	14.22	13.58	2,396
January 08, 2026	13.18	13.79	13.79	13.79	13.14	4,469
January 07, 2026	13.05	12.75	12.75	13.2	12.75	1,574
January 06, 2026	12.73	13.02	13.02	13.02	12.73	5,412
January 05, 2026	12.33	12.62	12.62	12.73	12.31	1,738
January 02, 2026	11.97	12.33	12.33	12.33	11.96	635
December 31, 2025	11.88	11.89	11.89	11.93	11.87	1,069
December 30, 2025	11.94	11.93	11.93	11.99	11.93	117
December 29, 2025	11.9	11.8	11.8	11.91	11.74	2,164
December 24, 2025	11.95	11.97	11.97	12	11.95	375
December 23, 2025	11.96	11.74	11.74	11.96	11.74	748
December 22, 2025	11.91	12.07	12.07	12.28	11.91	18,350
December 19, 2025	11.86	11.83	11.83	12.02	11.82	1,767
December 18, 2025	11.88	11.99	11.92	12.05	11.88	1,362
December 17, 2025	11.73	11.78	11.78	11.87	11.73	1,182
December 16, 2025	11.74	11.61	11.61	11.97	11.61	1,754
December 15, 2025	12.78	11.98	11.98	12.78	11.94	4,254
December 12, 2025	13.2	13.14	13.14	13.3	13.14	13
December 11, 2025	13.37	13.18	13.18	13.47	13.05	10,065
December 10, 2025	12.54	12.63	12.63	12.63	12.54	105
December 09, 2025	12.25	12.82	12.82	12.97	12.25	1,057
December 08, 2025	12.88	12.22	12.22	12.97	12.22	514
December 05, 2025	12.89	12.93	12.93	13.28	12.89	2,144
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

The Chemours Company (0HWG.L) LSE