The Chemours Company (FRA:2CU)
Germany
· Delayed Price · Currency is EUR 10.90
-0.04 (-0.32%)
At close: Dec 4, 2025
The Chemours Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.32% | - |
| Dec 3, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.36% | - |
| Dec 2, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.87% | - |
| Dec 1, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 1.92% | - |
| Nov 28, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -2.02% | - |
| Nov 27, 2025 | 10.63 | 10.90 | 10.63 | 10.90 | 10.90 | 3.47% | 210 |
| Nov 26, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 6.95% | - |
| Nov 25, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 3.14% | - |
| Nov 24, 2025 | 9.57 | 9.57 | 9.55 | 9.55 | 9.55 | -1.32% | 116 |
| Nov 21, 2025 | 9.00 | 9.67 | 9.00 | 9.67 | 9.67 | 3.78% | 100 |
| Nov 20, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.04% | - |
| Nov 19, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -1.87% | - |
| Nov 18, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -6.26% | - |
| Nov 17, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -2.17% | - |
| Nov 14, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -3.94% | - |
| Nov 13, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.70 | -0.19% | - |
| Nov 12, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.72 | -0.96% | - |
| Nov 11, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.83 | -0.86% | - |
| Nov 10, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.92 | 13.80% | - |
| Nov 7, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.60 | -6.47% | - |
| Nov 6, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.26 | -1.67% | - |
| Nov 5, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.44 | -2.69% | - |
| Nov 4, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.72 | -5.88% | - |
| Nov 3, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.39 | 2.05% | - |
| Oct 31, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.17 | -4.90% | - |
| Oct 30, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.74 | 0.47% | - |
| Oct 29, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.69 | -1.67% | - |
| Oct 28, 2025 | 11.91 | 11.97 | 11.91 | 11.97 | 11.89 | -0.37% | 6 |
| Oct 27, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 11.93 | 1.52% | - |
| Oct 24, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.75 | -0.92% | - |
| Oct 23, 2025 | 11.52 | 11.95 | 11.52 | 11.95 | 11.86 | 4.73% | 790 |
| Oct 22, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.33 | 0.93% | - |
| Oct 21, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.22 | 2.73% | - |
| Oct 20, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.92 | -4.43% | - |
| Oct 17, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.43 | -5.77% | - |
| Oct 16, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.13 | 3.56% | - |
| Oct 15, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.71 | 3.01% | - |
| Oct 14, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.37 | 4.52% | - |
| Oct 13, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.88 | -0.18% | - |
| Oct 10, 2025 | 11.95 | 11.95 | 10.98 | 10.98 | 10.90 | -13.99% | 39 |
| Oct 9, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.67 | -1.47% | - |
| Oct 8, 2025 | 12.84 | 12.95 | 12.84 | 12.95 | 12.86 | -2.89% | 750 |
| Oct 7, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.24 | -2.70% | - |
| Oct 6, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.61 | -2.56% | - |
| Oct 3, 2025 | 13.91 | 14.07 | 13.91 | 14.07 | 13.97 | 4.38% | 75 |
| Oct 2, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.38 | 1.62% | - |
| Oct 1, 2025 | 13.25 | 13.26 | 13.25 | 13.26 | 13.17 | 1.03% | 6 |
| Sep 30, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.03 | -0.68% | - |
| Sep 29, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.12 | 1.77% | - |
| Sep 26, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.89 | -5.74% | - |
| Sep 25, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.68 | -0.47% | - |
| Sep 24, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.74 | -2.91% | - |
| Sep 23, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.16 | -0.07% | - |
| Sep 22, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.17 | -2.99% | 60 |
| Sep 19, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.60 | 2.01% | - |
| Sep 18, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.31 | 1.23% | - |
| Sep 17, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.14 | -1.69% | - |
| Sep 16, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.38 | -2.23% | - |
| Sep 15, 2025 | 14.12 | 14.82 | 14.12 | 14.82 | 14.71 | 4.92% | 500 |
| Sep 12, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.02 | 2.62% | - |
| Sep 11, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.66 | -2.58% | - |
| Sep 10, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.03 | 3.48% | - |
| Sep 9, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.55 | 3.21% | - |
| Sep 8, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.13 | 3.44% | - |
| Sep 5, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.70 | 0.83% | - |
| Sep 4, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.59 | -2.12% | - |
| Sep 3, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.86 | - | - |
| Sep 2, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.86 | -0.27% | - |
| Sep 1, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.90 | 2.00% | - |
| Aug 29, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.65 | -1.36% | - |
| Aug 28, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.82 | -0.65% | - |
| Aug 27, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.90 | 0.35% | - |
| Aug 26, 2025 | 12.91 | 12.95 | 12.91 | 12.95 | 12.86 | -0.19% | 1,000 |
| Aug 25, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.88 | 7.54% | - |
| Aug 22, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 11.98 | -1.11% | - |
| Aug 21, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.11 | -5.35% | - |
| Aug 20, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.80 | 1.90% | - |
| Aug 19, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.56 | 2.43% | - |
| Aug 18, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.26 | -3.40% | - |
| Aug 15, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.70 | 2.86% | - |
| Aug 14, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.27 | 18.38% | - |
| Aug 13, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.36 | 4.90% | - |
| Aug 12, 2025 | 9.94 | 10.01 | 9.94 | 10.01 | 9.88 | -3.29% | 200 |
| Aug 11, 2025 | 10.33 | 10.35 | 10.33 | 10.35 | 10.22 | 0.10% | 8 |
| Aug 8, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.21 | -1.90% | 2,000 |
| Aug 7, 2025 | 10.17 | 10.54 | 10.17 | 10.54 | 10.40 | -3.74% | 2,000 |
| Aug 6, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.81 | 4.58% | - |
| Aug 5, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.33 | 6.29% | - |
| Aug 4, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.72 | -3.43% | - |
| Aug 1, 2025 | 10.33 | 10.33 | 10.20 | 10.20 | 10.07 | -6.16% | 1,500 |
| Jul 31, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.73 | -6.45% | - |
| Jul 30, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.47 | -2.02% | - |
| Jul 29, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.71 | -0.88% | - |
| Jul 28, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.81 | 1.06% | - |
| Jul 25, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.69 | -3.31% | - |
| Jul 24, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.09 | 3.60% | - |
| Jul 23, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.67 | 3.05% | - |
| Jul 22, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.32 | -0.35% | - |
| Jul 21, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.36 | -1.03% | - |
| Jul 18, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.48 | 3.47% | - |