The Chemours Company (FRA:2CU)
Germany · Delayed Price · Currency is EUR 10.68
-0.22 (-2.02%)
At close: Nov 28, 2025
The Chemours Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 11.95 | 11.95 | 10.98 | 10.98 | 10.90 | -13.99% | 39 |
| Oct 9, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.67 | -1.47% | - |
| Oct 8, 2025 | 12.84 | 12.95 | 12.84 | 12.95 | 12.86 | -2.89% | 750 |
| Oct 7, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.24 | -2.70% | - |
| Oct 6, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.61 | -2.56% | - |
| Oct 3, 2025 | 13.91 | 14.07 | 13.91 | 14.07 | 13.97 | 4.38% | 75 |
| Oct 2, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.38 | 1.62% | - |
| Oct 1, 2025 | 13.25 | 13.26 | 13.25 | 13.26 | 13.17 | 1.03% | 6 |
| Sep 30, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.03 | -0.68% | - |
| Sep 29, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.12 | 1.77% | - |
| Sep 26, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.89 | -5.74% | - |
| Sep 25, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.68 | -0.47% | - |
| Sep 24, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.74 | -2.91% | - |
| Sep 23, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.16 | -0.07% | - |