The Chemours Company (LON:0HWG)
London · Delayed Price · Currency is GBP · Price in USD 24.86
-0.26 (-1.04%)
May 13, 2026, 5:10 PM GMT
LON:0HWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 25.00 | 25.30 | 24.32 | 25.04 | 25.04 | -0.32% | 1,637 |
| May 12, 2026 | 25.34 | 25.41 | 24.30 | 25.12 | 25.12 | -0.48% | 4,363 |
| May 11, 2026 | 23.50 | 25.30 | 23.09 | 25.24 | 25.24 | 9.50% | 19,761 |
| May 8, 2026 | 22.65 | 23.09 | 22.21 | 23.05 | 23.05 | 0.57% | 9,133 |
| May 7, 2026 | 23.99 | 23.99 | 22.88 | 22.92 | 22.92 | -3.66% | 3,844 |
| May 6, 2026 | 27.20 | 27.20 | 21.00 | 23.79 | 23.79 | -14.15% | 15,534 |
| May 5, 2026 | 28.00 | 28.56 | 27.47 | 27.71 | 27.71 | 3.03% | 7,201 |
| May 4, 2026 | 27.96 | 29.00 | 26.49 | 26.90 | 26.90 | -1.70% | 14,547 |
| May 1, 2026 | 27.00 | 27.58 | 26.75 | 27.36 | 27.36 | 0.37% | 76 |
| Apr 30, 2026 | 26.10 | 27.26 | 25.73 | 27.26 | 27.26 | 3.87% | 1,606 |
| Apr 29, 2026 | 25.70 | 26.78 | 25.65 | 26.25 | 26.24 | 1.84% | 3,983 |
| Apr 28, 2026 | 26.65 | 26.73 | 25.77 | 25.77 | 25.77 | -2.16% | 604 |
| Apr 27, 2026 | 26.80 | 26.95 | 25.99 | 26.34 | 26.34 | 0.42% | 7,061 |
| Apr 24, 2026 | 24.00 | 26.23 | 24.00 | 26.23 | 26.23 | 10.02% | 6,073 |
| Apr 23, 2026 | 24.18 | 24.18 | 23.57 | 23.84 | 23.84 | -0.08% | 5,570 |
| Apr 22, 2026 | 24.17 | 24.28 | 23.63 | 23.86 | 23.86 | 2.58% | 218 |
| Apr 21, 2026 | 23.32 | 23.74 | 22.99 | 23.26 | 23.26 | -0.85% | 3,575 |
| Apr 20, 2026 | 23.15 | 23.50 | 22.75 | 23.46 | 23.46 | -0.36% | 1,936 |
| Apr 17, 2026 | 24.08 | 24.08 | 22.70 | 23.55 | 23.55 | -0.90% | 11,198 |
| Apr 16, 2026 | 22.52 | 23.84 | 22.52 | 23.76 | 23.76 | 4.67% | 8,574 |
| Apr 15, 2026 | 22.35 | 22.88 | 22.28 | 22.70 | 22.70 | -0.83% | 3,059 |
| Apr 14, 2026 | 23.15 | 23.20 | 22.36 | 22.89 | 22.89 | 0.13% | 1,033 |
| Apr 13, 2026 | 22.80 | 23.20 | 22.60 | 22.86 | 22.86 | 0.06% | 7,969 |
| Apr 10, 2026 | 22.29 | 22.95 | 21.74 | 22.85 | 22.85 | 5.00% | 9,395 |
| Apr 9, 2026 | 21.04 | 22.08 | 21.04 | 21.76 | 21.76 | 5.22% | 3,650 |
| Apr 8, 2026 | 22.87 | 23.46 | 20.54 | 20.68 | 20.68 | -6.26% | 5,464 |
| Apr 7, 2026 | 21.51 | 22.06 | 21.30 | 22.06 | 22.06 | 3.22% | 1,486 |
| Apr 2, 2026 | 20.85 | 21.62 | 20.85 | 21.37 | 21.37 | 1.76% | 6,159 |
| Apr 1, 2026 | 22.03 | 22.38 | 21.00 | 21.00 | 21.00 | -3.79% | 4,154 |
| Mar 31, 2026 | 21.50 | 22.37 | 21.31 | 21.83 | 21.83 | 3.31% | 2,818 |
| Mar 30, 2026 | 21.85 | 22.47 | 21.13 | 21.13 | 21.13 | -0.75% | 1,924 |
| Mar 27, 2026 | 21.74 | 21.97 | 21.27 | 21.29 | 21.29 | -1.21% | 2,555 |
| Mar 26, 2026 | 20.19 | 21.67 | 20.19 | 21.55 | 21.55 | 4.51% | 2,493 |
| Mar 25, 2026 | 20.94 | 20.95 | 20.39 | 20.62 | 20.62 | 1.58% | 724 |
| Mar 24, 2026 | 18.61 | 20.30 | 18.61 | 20.30 | 20.30 | 9.43% | 4,213 |
| Mar 23, 2026 | 17.60 | 19.02 | 17.18 | 18.55 | 18.55 | 4.17% | 10,007 |
| Mar 20, 2026 | 18.82 | 18.98 | 17.64 | 17.81 | 17.81 | -6.23% | 11,450 |
| Mar 19, 2026 | 18.44 | 19.00 | 17.95 | 18.99 | 18.99 | -1.40% | 4,073 |
| Mar 18, 2026 | 18.98 | 19.58 | 18.98 | 19.26 | 19.26 | 0.62% | 624 |
| Mar 17, 2026 | 18.24 | 20.01 | 18.24 | 19.14 | 19.14 | 6.58% | 80,507 |
| Mar 16, 2026 | 17.87 | 18.05 | 17.38 | 17.96 | 17.96 | 1.18% | 28,544 |
| Mar 13, 2026 | 17.75 | 18.08 | 17.14 | 17.75 | 17.75 | -0.94% | 3,858 |
| Mar 12, 2026 | 17.79 | 18.01 | 17.27 | 17.92 | 17.92 | 0.96% | 6,481 |
| Mar 11, 2026 | 17.51 | 18.10 | 17.51 | 17.75 | 17.75 | - | 19 |
| Mar 10, 2026 | 17.18 | 18.22 | 17.18 | 17.75 | 17.75 | 6.10% | 7,964 |
| Mar 9, 2026 | 15.82 | 16.73 | 15.56 | 16.73 | 16.73 | 0.84% | 2,876 |
| Mar 6, 2026 | 16.95 | 16.95 | 16.21 | 16.59 | 16.59 | -1.78% | 7,958 |
| Mar 5, 2026 | 17.36 | 17.73 | 16.42 | 16.89 | 16.89 | -3.32% | 10,253 |
| Mar 4, 2026 | 16.46 | 17.50 | 16.46 | 17.47 | 17.47 | 2.72% | 8,298 |
| Mar 3, 2026 | 17.32 | 17.37 | 16.42 | 17.01 | 17.01 | -6.84% | 13,610 |