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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	14.82	15.05	15.05	15.11	14.69	13,950
August 15, 2025	15.49	14.51	14.51	15.49	14.42	3,204
August 14, 2025	14.65	14.93	14.84	14.93	14.2	22,652
August 13, 2025	12.93	14.54	14.54	14.66	12.93	29,415
August 12, 2025	11.74	12.38	12.38	12.42	11.73	12,553
August 11, 2025	12.21	11.87	11.87	12.38	11.72	11,749
August 08, 2025	12.06	12.04	12.04	12.11	11.74	11,575
August 07, 2025	12.28	12.01	12.01	12.51	12.01	1,987
August 06, 2025	13.06	11.84	11.84	13.22	11.52	21,408
August 05, 2025	12.5	12.65	12.65	12.65	12.24	21,369
August 04, 2025	12.14	12.16	12.16	12.44	11.78	9,358
August 01, 2025	11.98	11.49	11.49	11.98	11.24	3,484
July 31, 2025	12.11	11.78	11.78	12.29	11.78	14,027
July 30, 2025	13.4	13.15	13.15	13.51	12.9	22,103
July 29, 2025	13.94	13.71	13.71	13.94	13.53	5,225
July 28, 2025	14.06	13.62	13.62	14.3	13.58	8,111
July 25, 2025	13.91	14.09	14.09	14.09	13.68	8,805
July 24, 2025	14.63	13.96	13.96	14.63	13.96	12,390
July 23, 2025	14.26	14.38	14.38	14.5	14	12,337
July 22, 2025	13.71	13.84	13.84	13.85	13.5	6,178
July 21, 2025	13.65	13.76	13.76	13.95	13.65	6,568
July 18, 2025	13.73	13.83	13.83	13.84	13.49	2,697
July 17, 2025	13.24	13.49	13.49	13.67	13.24	9,109
July 16, 2025	13.18	12.91	12.91	13.24	12.71	31,143
July 15, 2025	13.6	13.35	13.35	13.76	13.27	11,163
July 14, 2025	13.8	13.52	13.52	13.8	13.29	25,852
July 11, 2025	14.1	13.75	13.75	14.1	13.38	19,958
July 10, 2025	13.6	14.22	14.22	14.79	13.56	30,852
July 09, 2025	13.9	13.64	13.64	14.06	13.36	28,547
July 08, 2025	13.5	13.59	13.59	14.48	13	55,836
July 07, 2025	12.68	12.6	12.6	12.79	12.6	2,344
July 03, 2025	13.02	12.79	12.79	13.02	12.74	8,112
July 02, 2025	12.52	12.72	12.72	12.75	12.34	937
July 01, 2025	11.36	12.23	12.23	12.53	11.36	14,392
June 30, 2025	11.79	11.56	11.56	11.79	11.3	5,439
June 27, 2025	11.74	11.62	11.62	11.92	11.56	4,993
June 26, 2025	11.59	11.91	11.91	11.98	11.59	1,617
June 25, 2025	11.18	11.23	11.23	11.29	11	283
June 24, 2025	10.93	10.92	10.92	10.97	10.78	4,355
June 23, 2025	10.51	10.54	10.54	10.72	10.21	3,821
June 20, 2025	11.13	10.75	10.75	11.15	10.66	4,992
June 18, 2025	10.6	11.25	11.25	11.67	10.44	2,505
June 17, 2025	10.8	10.75	10.75	10.91	10.74	3,545
June 16, 2025	11.19	10.9	10.9	11.36	10.9	4,067
June 13, 2025	11.24	10.96	10.96	11.25	10.96	5,285
June 12, 2025	11.56	11.65	11.65	11.7	11.4	3,835
June 11, 2025	11.82	11.93	11.93	11.98	11.65	11,534
June 10, 2025	11.21	11.86	11.86	11.86	11.21	1,420
June 09, 2025	11.43	11.31	11.31	11.48	11.21	514
June 06, 2025	10.95	11.14	11.14	11.36	10.95	11,855
June 05, 2025	10.43	10.78	10.78	10.99	10.16	13,097
June 04, 2025	9.99	10.16	10.16	10.16	9.97	315
June 03, 2025	9.29	9.9	9.9	10.02	9.22	4,457
June 02, 2025	9.88	9.23	9.23	9.89	9.23	6,517
May 30, 2025	10	10.07	10.07	10.13	9.94	5,552
May 29, 2025	10.19	9.99	9.99	10.27	9.95	7,213
May 28, 2025	10.57	10.28	10.28	10.57	10.24	13,099
May 27, 2025	10.58	10.49	10.49	10.58	10.45	169
May 23, 2025	10.61	10.54	10.54	10.68	10.48	11,770
May 22, 2025	10.6	10.82	10.82	10.9	10.6	8,159

The Chemours Company (0HWG.L) LSE