The Chemours Company (FRA:2CU)
Germany · Delayed Price · Currency is EUR 9.87
-0.04 (-0.36%)
Dec 18, 2025, 1:02 PM EST
The Chemours Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 1.93% | - |
| Dec 18, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.36% | - |
| Dec 17, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.20% | - |
| Dec 16, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -10.41% | - |
| Dec 15, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -1.16% | - |
| Dec 12, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 1.41% | - |
| Dec 11, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 4.31% | - |
| Dec 10, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 1.88% | - |
| Dec 9, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -4.16% | - |
| Dec 8, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 1.69% | - |
| Dec 5, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -2.48% | - |
| Dec 4, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.32% | - |
| Dec 3, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.36% | - |
| Dec 2, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.87% | - |
| Dec 1, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 1.92% | - |
| Nov 28, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -2.02% | - |
| Nov 27, 2025 | 10.63 | 10.90 | 10.63 | 10.90 | 10.90 | 3.47% | 210 |
| Nov 26, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 6.95% | - |
| Nov 25, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 3.14% | - |
| Nov 24, 2025 | 9.57 | 9.57 | 9.55 | 9.55 | 9.55 | -1.32% | 116 |
| Nov 21, 2025 | 9.00 | 9.67 | 9.00 | 9.67 | 9.67 | 3.78% | 100 |
| Nov 20, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.04% | - |
| Nov 19, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -1.87% | - |
| Nov 18, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -6.26% | - |
| Nov 17, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -2.17% | - |
| Nov 14, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -3.94% | - |
| Nov 13, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.70 | -0.19% | - |
| Nov 12, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.72 | -0.96% | - |
| Nov 11, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.83 | -0.86% | - |
| Nov 10, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.92 | 13.80% | - |
| Nov 7, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.60 | -6.47% | - |
| Nov 6, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.26 | -1.67% | - |
| Nov 5, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.44 | -2.69% | - |
| Nov 4, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.72 | -5.88% | - |
| Nov 3, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.39 | 2.05% | - |
| Oct 31, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.17 | -4.90% | - |
| Oct 30, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.74 | 0.47% | - |
| Oct 29, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.69 | -1.67% | - |
| Oct 28, 2025 | 11.91 | 11.97 | 11.91 | 11.97 | 11.89 | -0.37% | 6 |
| Oct 27, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 11.93 | 1.52% | - |
| Oct 24, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.75 | -0.92% | - |
| Oct 23, 2025 | 11.52 | 11.95 | 11.52 | 11.95 | 11.86 | 4.73% | 790 |
| Oct 22, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.33 | 0.93% | - |
| Oct 21, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.22 | 2.73% | - |
| Oct 20, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.92 | -4.43% | - |
| Oct 17, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.43 | -5.77% | - |
| Oct 16, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.13 | 3.56% | - |
| Oct 15, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.71 | 3.01% | - |
| Oct 14, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.37 | 4.52% | - |
| Oct 13, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.88 | -0.18% | - |