The Chemours Company (VIE:CHEM)
Austria · Delayed Price · Currency is EUR 14.21
+0.46 (3.38%)
At close: Feb 4, 2026
The Chemours Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 13.78 | 13.83 | 13.78 | 13.83 | - | 0.66% | - |
| Feb 3, 2026 | 13.20 | 13.74 | 13.20 | 13.74 | 13.74 | 4.57% | - |
| Feb 2, 2026 | 12.31 | 13.14 | 12.15 | 13.14 | 13.14 | 5.20% | - |
| Jan 30, 2026 | 12.46 | 12.72 | 12.46 | 12.49 | 12.49 | 0.08% | - |
| Jan 29, 2026 | 12.62 | 12.84 | 12.48 | 12.48 | 12.48 | -2.12% | - |
| Jan 28, 2026 | 13.09 | 13.16 | 12.75 | 12.75 | 12.75 | -2.67% | - |
| Jan 27, 2026 | 13.32 | 13.46 | 13.10 | 13.10 | 13.10 | -1.58% | - |
| Jan 26, 2026 | 13.23 | 13.34 | 13.20 | 13.31 | 13.31 | -1.55% | - |
| Jan 23, 2026 | 13.67 | 13.74 | 13.47 | 13.52 | 13.52 | -0.99% | - |
| Jan 22, 2026 | 13.97 | 13.98 | 13.66 | 13.66 | 13.66 | 1.04% | - |
| Jan 21, 2026 | 13.09 | 13.52 | 13.06 | 13.52 | 13.52 | 4.36% | - |
| Jan 20, 2026 | 12.92 | 12.95 | 12.57 | 12.95 | 12.95 | -2.56% | - |
| Jan 19, 2026 | 13.33 | 13.33 | 13.29 | 13.29 | 13.29 | -5.78% | - |
| Jan 16, 2026 | 13.60 | 14.11 | 13.60 | 14.11 | 14.11 | 4.99% | 416 |
| Jan 15, 2026 | 12.91 | 13.44 | 12.75 | 13.44 | 13.44 | 6.00% | 850 |
| Jan 14, 2026 | 12.59 | 12.81 | 12.58 | 12.68 | 12.68 | 2.14% | - |
| Jan 13, 2026 | 12.63 | 12.71 | 12.41 | 12.41 | 12.41 | -2.17% | - |
| Jan 12, 2026 | 12.23 | 12.69 | 12.16 | 12.69 | 12.69 | 5.88% | - |
| Jan 9, 2026 | 11.91 | 11.99 | 11.91 | 11.98 | 11.98 | 2.61% | - |
| Jan 8, 2026 | 11.16 | 11.68 | 11.07 | 11.68 | 11.68 | 5.61% | - |
| Jan 7, 2026 | 11.40 | 11.40 | 11.06 | 11.06 | 11.06 | 0.09% | - |
| Jan 6, 2026 | 10.89 | 11.05 | 10.84 | 11.05 | 11.05 | 3.90% | - |
| Jan 5, 2026 | 10.51 | 10.63 | 10.51 | 10.63 | 10.63 | 1.53% | - |
| Jan 2, 2026 | 10.04 | 10.47 | 10.04 | 10.47 | 10.47 | 2.85% | - |
| Dec 30, 2025 | 10.18 | 10.18 | 10.16 | 10.18 | 10.18 | 1.44% | - |
| Dec 29, 2025 | 10.26 | 10.41 | 10.04 | 10.04 | 10.04 | 0.53% | - |
| Dec 23, 2025 | 10.19 | 10.19 | 9.98 | 9.98 | 9.98 | -2.99% | - |
| Dec 22, 2025 | 10.15 | 10.29 | 10.13 | 10.29 | 10.29 | 0.15% | - |
| Dec 19, 2025 | 10.18 | 10.28 | 10.03 | 10.28 | 10.28 | 1.78% | - |
| Dec 18, 2025 | 9.94 | 10.10 | 9.94 | 10.10 | 10.10 | 0.25% | - |
| Dec 17, 2025 | 10.06 | 10.07 | 9.96 | 10.07 | 10.07 | 0.20% | - |
| Dec 16, 2025 | 10.02 | 10.05 | 9.92 | 10.05 | 10.05 | -2.00% | - |
| Dec 15, 2025 | 11.22 | 11.29 | 10.26 | 10.26 | 10.26 | -7.82% | - |
| Dec 12, 2025 | 11.26 | 11.37 | 11.13 | 11.13 | 11.13 | 0.23% | - |
| Dec 11, 2025 | 11.15 | 11.21 | 11.10 | 11.10 | 11.10 | 1.83% | - |
| Dec 10, 2025 | 10.69 | 10.90 | 10.69 | 10.90 | 10.90 | - | - |
| Dec 9, 2025 | 10.43 | 10.90 | 10.43 | 10.90 | 10.90 | 0.05% | - |
| Dec 8, 2025 | 10.92 | 10.99 | 10.90 | 10.90 | 10.90 | -3.75% | - |
| Dec 5, 2025 | 10.77 | 11.32 | 10.76 | 11.32 | 11.32 | 2.07% | - |
| Dec 4, 2025 | 11.07 | 11.16 | 10.98 | 11.09 | 11.09 | -0.05% | - |
| Dec 3, 2025 | 11.05 | 11.10 | 10.93 | 11.10 | 11.10 | 1.98% | - |
| Dec 2, 2025 | 11.10 | 11.13 | 10.88 | 10.88 | 10.88 | -1.98% | - |
| Dec 1, 2025 | 10.96 | 11.10 | 10.88 | 11.10 | 11.10 | 1.93% | - |
| Nov 28, 2025 | 10.81 | 10.92 | 10.80 | 10.89 | 10.89 | 1.26% | - |
| Nov 27, 2025 | 10.77 | 10.77 | 10.76 | 10.76 | 10.76 | -0.83% | - |
| Nov 26, 2025 | 10.71 | 10.85 | 10.60 | 10.85 | 10.85 | 2.55% | - |
| Nov 25, 2025 | 9.97 | 10.58 | 9.90 | 10.58 | 10.58 | 9.88% | - |
| Nov 24, 2025 | 9.67 | 9.67 | 9.62 | 9.62 | 9.62 | 0.40% | - |
| Nov 21, 2025 | 9.10 | 9.59 | 9.10 | 9.59 | 9.59 | 1.55% | - |
| Nov 20, 2025 | 9.45 | 9.49 | 9.33 | 9.44 | 9.44 | -1.50% | - |