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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	17.01	16.31	16.31	17.01	16.31	18,235
September 09, 2025	16.29	16.63	16.63	16.7	16.01	16,245
September 08, 2025	15.71	15.81	15.81	16.07	15.68	8,275
September 05, 2025	15.42	15.45	15.45	16.31	15.41	12,230
September 04, 2025	14.8	14.93	14.93	14.93	14.7	4,925
September 03, 2025	15.05	14.94	14.94	15.38	14.88	10,624
September 02, 2025	14.91	14.97	14.97	14.97	14.88	5,326
August 29, 2025	15.38	15.3	15.3	15.42	15.19	1,796
August 28, 2025	15.25	14.95	14.95	15.27	14.93	4,181
August 27, 2025	15.27	15.26	15.26	15.27	15.07	5,263
August 26, 2025	15.55	15.1	15.1	15.55	15.1	2,698
August 22, 2025	14.32	15.24	15.24	15.49	14.32	3,420
August 21, 2025	14.06	14.23	14.23	14.34	13.88	12,809
August 20, 2025	15.04	14.59	14.59	15.04	14.43	16,128
August 19, 2025	15.09	15.02	15.02	15.37	14.98	8,071
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

The Chemours Company (0HWG.L) LSE