The Chemours Company (FRA:2CU)
Germany · Delayed Price · Currency is EUR 15.53
-2.27 (-12.76%)
At close: Feb 20, 2026
The Chemours Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -12.76% | - |
| Feb 19, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 3.13% | - |
| Feb 18, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 1.08% | - |
| Feb 17, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.26% | - |
| Feb 16, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -2.78% | - |
| Feb 13, 2026 | 16.93 | 17.61 | 16.93 | 17.61 | 17.61 | -0.11% | 315 |
| Feb 12, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 10.36% | - |
| Feb 11, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 1.75% | - |
| Feb 10, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 2.35% | - |
| Feb 9, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 9.61% | - |
| Feb 6, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -5.25% | - |
| Feb 5, 2026 | 15.06 | 15.06 | 14.77 | 14.77 | 14.77 | 6.26% | 22 |
| Feb 4, 2026 | 13.61 | 13.90 | 13.61 | 13.90 | 13.90 | 6.60% | 30 |
| Feb 3, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 5.21% | 80 |
| Feb 2, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -1.16% | - |
| Jan 30, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.36% | - |
| Jan 29, 2026 | 12.45 | 12.58 | 12.45 | 12.58 | 12.58 | -2.59% | 124 |
| Jan 28, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -1.60% | - |
| Jan 27, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.23% | - |
| Jan 26, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.96% | - |
| Jan 23, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.93% | - |
| Jan 22, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 6.21% | - |
| Jan 21, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.66% | - |
| Jan 20, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -2.13% | - |
| Jan 19, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -1.68% | - |
| Jan 16, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 4.90% | - |
| Jan 15, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 2.62% | - |
| Jan 14, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.04% | - |
| Jan 13, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 2.85% | - |
| Jan 12, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.71% | - |
| Jan 9, 2026 | 11.74 | 12.00 | 11.74 | 12.00 | 12.00 | 8.99% | 500 |
| Jan 8, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -2.57% | 20 |
| Jan 7, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 4.39% | - |
| Jan 6, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 4.09% | - |
| Jan 5, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 3.53% | - |
| Jan 2, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | - |
| Dec 30, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.45% | - |
| Dec 29, 2025 | 10.17 | 10.17 | 10.00 | 10.00 | 10.00 | -0.60% | 95 |
| Dec 23, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.30% | - |
| Dec 22, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.30% | - |
| 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% | - |