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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

The Chemours Company (0HWG.L) LSE