The Chemours Company (LON:0HWG)
London · Delayed Price · Currency is GBP · Price in USD 20.52
-0.37 (-1.79%)
Feb 12, 2026, 4:57 PM GMT
The Chemours Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | - | 1.96% | 12 |
| Feb 11, 2026 | 19.25 | 20.89 | 19.25 | 20.89 | 20.89 | 6.36% | 8,368 |
| Feb 10, 2026 | 19.03 | 19.95 | 18.69 | 19.64 | 19.64 | 3.59% | 10,887 |
| Feb 9, 2026 | 18.11 | 18.96 | 17.94 | 18.96 | 18.96 | 3.27% | 2,089 |
| Feb 6, 2026 | 17.10 | 18.36 | 17.10 | 18.36 | 18.36 | 11.05% | 6,235 |
| Feb 5, 2026 | 17.88 | 18.10 | 16.53 | 16.53 | 16.53 | -4.87% | 5,308 |
| Feb 4, 2026 | 16.57 | 17.88 | 16.38 | 17.38 | 17.38 | 10.62% | 13,283 |
| Feb 3, 2026 | 15.88 | 16.74 | 15.58 | 15.71 | 15.71 | 0.46% | 6,411 |
| Feb 2, 2026 | 14.91 | 15.65 | 14.68 | 15.64 | 15.64 | 4.68% | 10,772 |
| Jan 30, 2026 | 15.24 | 15.24 | 14.51 | 14.94 | 14.94 | -1.61% | 5,361 |
| Jan 29, 2026 | 15.19 | 15.43 | 14.70 | 15.19 | 15.19 | -0.91% | 2,811 |
| Jan 28, 2026 | 15.72 | 15.90 | 15.12 | 15.32 | 15.32 | -1.77% | 5,503 |
| Jan 27, 2026 | 15.95 | 15.95 | 15.42 | 15.60 | 15.60 | -2.44% | 9,402 |
| Jan 26, 2026 | 15.62 | 16.21 | 15.60 | 15.99 | 15.99 | 0.90% | 2,731 |
| Jan 23, 2026 | 15.92 | 16.30 | 15.85 | 15.85 | 15.85 | -1.25% | 266 |
| Jan 22, 2026 | 16.50 | 16.52 | 16.05 | 16.05 | 16.05 | 4.33% | 4,059 |
| Jan 21, 2026 | 15.99 | 16.02 | 15.22 | 15.38 | 15.38 | 2.10% | 4,131 |
| Jan 20, 2026 | 15.20 | 15.24 | 14.78 | 15.07 | 15.07 | -4.69% | 8,461 |
| Jan 16, 2026 | 15.98 | 16.41 | 15.60 | 15.81 | 15.81 | 1.91% | 4,938 |
| Jan 15, 2026 | 15.00 | 15.87 | 14.87 | 15.51 | 15.51 | 2.80% | 8,558 |
| Jan 14, 2026 | 14.71 | 15.09 | 14.69 | 15.09 | 15.09 | 2.95% | 2,093 |
| Jan 13, 2026 | 14.91 | 14.91 | 14.30 | 14.66 | 14.66 | -1.09% | 1,769 |
| Jan 12, 2026 | 14.20 | 14.84 | 14.10 | 14.82 | 14.82 | 4.79% | 3,558 |
| Jan 9, 2026 | 13.85 | 14.22 | 13.58 | 14.14 | 14.14 | 2.57% | 2,396 |
| Jan 8, 2026 | 13.18 | 13.79 | 13.14 | 13.79 | 13.79 | 8.13% | 4,469 |
| Jan 7, 2026 | 13.05 | 13.20 | 12.75 | 12.75 | 12.75 | -2.07% | 1,574 |
| Jan 6, 2026 | 12.73 | 13.02 | 12.73 | 13.02 | 13.02 | 3.19% | 5,412 |
| Jan 5, 2026 | 12.33 | 12.73 | 12.31 | 12.62 | 12.62 | 2.49% | 1,738 |
| Jan 2, 2026 | 11.97 | 12.33 | 11.87 | 12.31 | 12.31 | 3.55% | 1,346 |
| Dec 31, 2025 | 11.88 | 11.93 | 11.87 | 11.89 | 11.89 | -0.31% | 1,069 |
| Dec 30, 2025 | 11.94 | 11.99 | 11.93 | 11.93 | 11.93 | 0.85% | 117 |
| Dec 29, 2025 | 11.90 | 11.91 | 11.74 | 11.83 | 11.83 | -1.19% | 2,164 |
| Dec 24, 2025 | 11.95 | 12.00 | 11.95 | 11.97 | 11.97 | 1.98% | 475 |
| Dec 23, 2025 | 11.96 | 11.96 | 11.74 | 11.74 | 11.74 | -2.14% | 748 |
| Dec 22, 2025 | 11.91 | 12.28 | 11.81 | 11.99 | 11.99 | 1.38% | 18,456 |
| Dec 19, 2025 | 11.86 | 12.02 | 11.82 | 11.83 | 11.83 | -0.76% | 1,767 |
| Dec 18, 2025 | 11.88 | 12.05 | 11.88 | 11.92 | 11.92 | 1.15% | 1,182 |
| Dec 17, 2025 | 11.73 | 11.87 | 11.73 | 11.78 | 11.78 | 1.49% | 1,182 |
| Dec 16, 2025 | 11.74 | 11.97 | 11.61 | 11.61 | 11.61 | -3.11% | 1,110 |
| Dec 15, 2025 | 12.78 | 12.78 | 11.94 | 11.98 | 11.98 | -8.34% | 4,254 |
| Dec 12, 2025 | 13.20 | 13.30 | 13.04 | 13.07 | 13.07 | -0.81% | 138 |
| Dec 11, 2025 | 13.37 | 13.47 | 13.05 | 13.18 | 13.18 | 4.33% | 10,065 |
| Dec 10, 2025 | 12.54 | 12.63 | 12.54 | 12.63 | 12.63 | -1.44% | 105 |
| Dec 9, 2025 | 12.25 | 13.10 | 12.25 | 12.82 | 12.82 | 4.88% | 1,057 |
| Dec 8, 2025 | 12.88 | 12.97 | 12.22 | 12.22 | 12.22 | -5.50% | 514 |
| Dec 5, 2025 | 12.89 | 13.28 | 12.89 | 12.93 | 12.93 | 0.70% | 2,144 |
| Dec 4, 2025 | 12.96 | 12.96 | 12.82 | 12.84 | 12.84 | -0.07% | 1,563 |
| Dec 3, 2025 | 12.80 | 12.99 | 12.78 | 12.85 | 12.85 | 1.58% | 1,098 |
| Dec 2, 2025 | 12.87 | 12.94 | 12.56 | 12.65 | 12.65 | -1.85% | 2,798 |
| Dec 1, 2025 | 12.71 | 13.02 | 12.71 | 12.89 | 12.89 | 1.77% | 4,765 |