The Chemours Company (FRA:2CU)
Germany · Delayed Price · Currency is EUR 11.84
-0.11 (-0.92%)
Last updated: Oct 24, 2025, 8:04 AM CET
The Chemours Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 11.52 | 11.95 | 11.52 | 11.95 | 11.95 | 4.73% | 790 |
| Oct 22, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.93% | - |
| Oct 21, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2.73% | - |
| Oct 20, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -4.43% | - |
| Oct 17, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -5.77% | - |
| Oct 16, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 3.56% | - |
| Oct 15, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 3.01% | - |
| Oct 14, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 4.52% | - |
| Oct 13, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.18% | - |
| Oct 10, 2025 | 11.95 | 11.95 | 10.98 | 10.98 | 10.98 | -13.99% | 39 |
| Oct 9, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -1.47% | - |
| Oct 8, 2025 | 12.84 | 12.95 | 12.84 | 12.95 | 12.95 | -2.89% | 750 |
| Oct 7, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -2.70% | - |
| Oct 6, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -2.56% | - |
| Oct 3, 2025 | 13.91 | 14.07 | 13.91 | 14.07 | 14.07 | 4.38% | 75 |
| Oct 2, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 1.62% | - |
| Oct 1, 2025 | 13.25 | 13.26 | 13.25 | 13.26 | 13.26 | 1.03% | 6 |
| Sep 30, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -0.68% | - |
| Sep 29, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 1.77% | - |
| Sep 26, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -5.74% | - |
| Sep 25, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.47% | - |
| Sep 24, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -2.91% | - |
| Sep 23, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.07% | - |
| Sep 22, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -2.99% | 60 |
| Sep 19, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 2.01% | - |
| Sep 18, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 1.23% | - |
| Sep 17, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -1.69% | - |
| Sep 16, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -2.23% | - |
| Sep 15, 2025 | 14.12 | 14.82 | 14.12 | 14.82 | 14.82 | 4.92% | 500 |
| Sep 12, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 2.62% | - |
| Sep 11, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -2.58% | - |
| Sep 10, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 3.48% | - |
| Sep 9, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 3.21% | - |
| Sep 8, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 3.44% | - |
| Sep 5, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.83% | - |
| Sep 4, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -2.12% | - |
| Sep 3, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - | - |
| Sep 2, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.27% | - |
| Sep 1, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 2.00% | - |
| Aug 29, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -1.36% | - |
| Aug 28, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -0.65% | - |
| Aug 27, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.35% | - |
| Aug 26, 2025 | 12.91 | 12.95 | 12.91 | 12.95 | 12.95 | -0.19% | 1,000 |
| Aug 25, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 7.54% | - |
| Aug 22, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -1.11% | - |
| Aug 21, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -5.35% | - |
| Aug 20, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 1.90% | - |
| Aug 19, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 2.43% | - |
| Aug 18, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -3.40% | - |
| Aug 15, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 2.86% | - |