Skip to main content
logo
The Chemours Company (LON:0HWG)
London flag London · Delayed Price · Currency is GBP · Price in USD
21.30
-0.25 (-1.16%)
Mar 27, 2026, 5:04 PM GMT

LON:0HWG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202621.7421.9721.2721.2921.29-1.21%2,555
Mar 26, 202620.1921.6720.1921.5521.554.51%2,493
Mar 25, 202620.9420.9520.3920.6220.621.58%724
Mar 24, 202618.6120.3018.6120.3020.309.43%4,213
Mar 23, 202617.6019.0217.1818.5518.554.17%10,007
Mar 20, 202618.8218.9817.6417.8117.81-6.23%11,450
Mar 19, 202618.4419.0017.9518.9918.99-1.40%4,068
Mar 18, 202618.9819.5818.9819.2619.260.62%624
Mar 17, 202618.2420.0118.2419.1419.146.58%80,507
Mar 16, 202617.8718.0517.3817.9617.961.18%28,544
Mar 13, 202617.7518.0817.1417.7517.75-0.94%3,858
Mar 12, 202617.7918.0117.2717.9217.920.96%6,481
Mar 11, 202617.5118.1017.5117.7517.75-19
Mar 10, 202617.1818.2217.1817.7517.756.10%7,964
Mar 9, 202615.8216.7315.5616.7316.730.84%2,876
Mar 6, 202616.9516.9516.2116.5916.59-1.78%7,958
Mar 5, 202617.3617.7316.4216.8916.89-3.32%10,253
Mar 4, 202616.4617.5016.4617.4717.472.72%8,298
Mar 3, 202617.3217.3716.4217.0117.01-6.84%13,610
Mar 2, 202617.9018.3417.5118.2618.264.50%10,193
Feb 27, 202617.6017.6716.7717.4717.471.16%7,361
Feb 26, 202617.8018.2417.0517.2717.18-4.43%20,340
Feb 25, 202618.9418.9417.8918.0717.98-1.49%11,328
Feb 24, 202618.0318.7917.4718.3418.250.73%5,154
Feb 23, 202617.0418.2916.6018.2118.126.87%6,155
Feb 20, 202618.1920.2016.1217.0416.95-17.28%93,116
Feb 19, 202621.4021.4020.3720.6020.49-3.51%47,979
Feb 18, 202621.0021.3520.4421.3521.244.53%15,798
Feb 17, 202620.3220.9419.7720.4320.32-0.74%4,972
Feb 13, 202620.2521.0019.7920.5820.471.61%3,485
Feb 12, 202621.3021.7820.0520.2520.15-3.06%19,406
Feb 11, 202619.2520.8919.2520.8920.786.36%8,368
Feb 10, 202619.0319.9518.6919.6419.543.59%10,887
Feb 9, 202618.1118.9617.9418.9618.863.27%2,089
Feb 6, 202617.1018.3617.1018.3618.2711.05%6,235
Feb 5, 202617.8818.1016.5316.5316.45-4.87%5,308
Feb 4, 202616.5717.8816.3817.3817.2910.62%13,283
Feb 3, 202615.8816.7415.5815.7115.630.46%6,411
Feb 2, 202614.9115.6514.6815.6415.564.68%10,772
Jan 30, 202615.2415.2414.5114.9414.86-1.61%5,361
Jan 29, 202615.1915.4314.7015.1915.11-0.91%2,811
Jan 28, 202615.7215.9015.1215.3215.25-1.77%5,503
Jan 27, 202615.9515.9515.4215.6015.52-2.44%9,402
Jan 26, 202615.6216.2115.6015.9915.910.90%2,731
Jan 23, 202615.9216.3015.8515.8515.77-1.25%266
Jan 22, 202616.5016.5216.0516.0515.974.33%4,059
Jan 21, 202615.9916.0215.2215.3815.302.10%4,131
Jan 20, 202615.2015.2414.7815.0714.99-4.69%8,461
Jan 16, 202615.9816.4115.6015.8115.731.91%4,938
Jan 15, 202615.0015.8714.8715.5115.432.80%8,558