The Chemours Company (VIE:CHEM)
Austria
· Delayed Price · Currency is EUR 14.08
-0.22 (-1.54%)
Last updated: Mar 9, 2026, 4:07 PM CET
The Chemours Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.82 | 14.06 | 13.82 | 14.06 | - | -1.68% | - |
| Mar 6, 2026 | 14.51 | 14.63 | 14.17 | 14.30 | 14.30 | -3.96% | 141 |
| Mar 5, 2026 | 15.05 | 15.19 | 14.89 | 14.89 | 14.89 | 0.68% | - |
| Mar 4, 2026 | 14.32 | 14.88 | 14.32 | 14.79 | 14.79 | 3.61% | 4,059 |
| Mar 3, 2026 | 15.24 | 15.24 | 14.17 | 14.27 | 14.27 | -7.46% | 4,389 |
| Mar 2, 2026 | 15.33 | 15.42 | 14.94 | 15.42 | 15.42 | 3.49% | 868 |
| Feb 27, 2026 | 14.51 | 14.90 | 14.29 | 14.90 | 14.90 | -2.99% | - |
| Feb 25, 2026 | 15.62 | 15.98 | 15.36 | 15.36 | 15.29 | 0.82% | - |
| Feb 24, 2026 | 15.32 | 15.49 | 15.24 | 15.24 | 15.16 | 2.35% | - |
| Feb 23, 2026 | 14.37 | 14.89 | 14.15 | 14.89 | 14.81 | 6.25% | - |
| Feb 20, 2026 | 15.78 | 16.19 | 14.01 | 14.01 | 13.94 | -20.65% | 997 |
| Feb 19, 2026 | 18.05 | 18.06 | 17.66 | 17.66 | 17.57 | -1.78% | - |
| Feb 18, 2026 | 17.51 | 17.98 | 17.45 | 17.98 | 17.89 | 4.02% | - |
| Feb 17, 2026 | 17.34 | 17.34 | 17.11 | 17.28 | 17.20 | -0.35% | 117 |
| Feb 16, 2026 | 17.35 | 17.38 | 17.34 | 17.34 | 17.26 | -2.14% | - |
| Feb 13, 2026 | 17.12 | 17.72 | 17.12 | 17.72 | 17.63 | 1.84% | - |
| Feb 12, 2026 | 17.68 | 17.85 | 17.40 | 17.40 | 17.32 | 0.93% | - |
| Feb 11, 2026 | 16.26 | 17.24 | 16.26 | 17.24 | 17.16 | 4.96% | - |
| Feb 10, 2026 | 15.90 | 16.43 | 15.88 | 16.43 | 16.35 | 5.97% | - |
| Feb 9, 2026 | 15.53 | 15.53 | 15.34 | 15.50 | 15.43 | 3.23% | - |
| Feb 6, 2026 | 14.25 | 15.02 | 14.25 | 15.02 | 14.94 | 5.67% | - |
| Feb 5, 2026 | 15.23 | 15.23 | 14.21 | 14.21 | 14.14 | -5.83% | 997 |
| Feb 4, 2026 | 13.78 | 15.09 | 13.78 | 15.09 | 15.02 | 9.83% | - |
| Feb 3, 2026 | 13.20 | 13.74 | 13.20 | 13.74 | 13.67 | 4.57% | - |
| Feb 2, 2026 | 12.31 | 13.14 | 12.15 | 13.14 | 13.08 | 5.20% | - |
| Jan 30, 2026 | 12.46 | 12.72 | 12.46 | 12.49 | 12.43 | 0.08% | - |
| Jan 29, 2026 | 12.62 | 12.84 | 12.48 | 12.48 | 12.42 | -2.12% | - |
| Jan 28, 2026 | 13.09 | 13.16 | 12.75 | 12.75 | 12.69 | -2.67% | - |
| Jan 27, 2026 | 13.32 | 13.46 | 13.10 | 13.10 | 13.04 | -1.58% | - |
| Jan 26, 2026 | 13.23 | 13.34 | 13.20 | 13.31 | 13.25 | -1.55% | - |
| Jan 23, 2026 | 13.67 | 13.74 | 13.47 | 13.52 | 13.45 | -0.99% | - |
| Jan 22, 2026 | 13.97 | 13.98 | 13.66 | 13.66 | 13.59 | 1.04% | - |
| Jan 21, 2026 | 13.09 | 13.52 | 13.06 | 13.52 | 13.45 | 4.36% | - |
| Jan 20, 2026 | 12.92 | 12.95 | 12.57 | 12.95 | 12.89 | -2.56% | - |
| Jan 19, 2026 | 13.33 | 13.33 | 13.29 | 13.29 | 13.23 | -5.78% | - |
| Jan 16, 2026 | 13.60 | 14.11 | 13.60 | 14.11 | 14.04 | 4.99% | 416 |
| Jan 15, 2026 | 12.91 | 13.44 | 12.75 | 13.44 | 13.37 | 6.00% | 850 |
| Jan 14, 2026 | 12.59 | 12.81 | 12.58 | 12.68 | 12.61 | 2.14% | - |
| Jan 13, 2026 | 12.63 | 12.71 | 12.41 | 12.41 | 12.35 | -2.17% | - |
| Jan 12, 2026 | 12.23 | 12.69 | 12.16 | 12.69 | 12.62 | 5.88% | - |
| Jan 9, 2026 | 11.91 | 11.99 | 11.91 | 11.98 | 11.92 | 2.61% | - |
| Jan 8, 2026 | 11.16 | 11.68 | 11.07 | 11.68 | 11.62 | 5.61% | - |
| Jan 7, 2026 | 11.40 | 11.40 | 11.06 | 11.06 | 11.00 | 0.09% | - |
| Jan 6, 2026 | 10.89 | 11.05 | 10.84 | 11.05 | 10.99 | 3.90% | - |
| Jan 5, 2026 | 10.51 | 10.63 | 10.51 | 10.63 | 10.58 | 1.53% | - |
| Jan 2, 2026 | 10.04 | 10.47 | 10.04 | 10.47 | 10.42 | 2.85% | - |
| Dec 30, 2025 | 10.18 | 10.18 | 10.16 | 10.18 | 10.13 | 1.44% | - |
| Dec 29, 2025 | 10.26 | 10.41 | 10.04 | 10.04 | 9.99 | 0.53% | - |
| Dec 23, 2025 | 10.19 | 10.19 | 9.98 | 9.98 | 9.93 | -2.99% | - |
| Dec 22, 2025 | 10.15 | 10.29 | 10.13 | 10.29 | 10.24 | 0.15% | - |
| Dec 19, 2025 | 10.18 | 10.28 | 10.03 | 10.28 | 10.23 | 1.78% | - |
| Dec 18, 2025 | 9.94 | 10.10 | 9.94 | 10.10 | 10.05 | 0.25% | - |
| Dec 17, 2025 | 10.06 | 10.07 | 9.96 | 10.07 | 10.02 | 0.20% | - |
| Dec 16, 2025 | 10.02 | 10.05 | 9.92 | 10.05 | 10.00 | -2.00% | - |
| Dec 15, 2025 | 11.22 | 11.29 | 10.26 | 10.26 | 10.21 | -7.82% | - |
| Dec 12, 2025 | 11.26 | 11.37 | 11.13 | 11.13 | 11.07 | 0.23% | - |
| Dec 11, 2025 | 11.15 | 11.21 | 11.10 | 11.10 | 11.05 | 1.83% | - |
| Dec 10, 2025 | 10.69 | 10.90 | 10.69 | 10.90 | 10.85 | - | - |
| Dec 9, 2025 | 10.43 | 10.90 | 10.43 | 10.90 | 10.85 | 0.05% | - |
| Dec 8, 2025 | 10.92 | 10.99 | 10.90 | 10.90 | 10.84 | -3.75% | - |
| Dec 5, 2025 | 10.77 | 11.32 | 10.76 | 11.32 | 11.27 | 2.07% | - |
| Dec 4, 2025 | 11.07 | 11.16 | 10.98 | 11.09 | 11.04 | -0.05% | - |
| Dec 3, 2025 | 11.05 | 11.10 | 10.93 | 11.10 | 11.04 | 1.98% | - |
| Dec 2, 2025 | 11.10 | 11.13 | 10.88 | 10.88 | 10.83 | -1.98% | - |
| Dec 1, 2025 | 10.96 | 11.10 | 10.88 | 11.10 | 11.05 | 1.93% | - |
| Nov 28, 2025 | 10.81 | 10.92 | 10.80 | 10.89 | 10.84 | 1.26% | - |
| Nov 27, 2025 | 10.77 | 10.77 | 10.76 | 10.76 | 10.70 | -0.83% | - |
| Nov 26, 2025 | 10.71 | 10.85 | 10.60 | 10.85 | 10.79 | 2.55% | - |
| Nov 25, 2025 | 9.97 | 10.58 | 9.90 | 10.58 | 10.52 | 9.88% | - |
| Nov 24, 2025 | 9.67 | 9.67 | 9.62 | 9.62 | 9.58 | 0.40% | - |
| Nov 21, 2025 | 9.10 | 9.59 | 9.10 | 9.59 | 9.54 | 1.55% | - |
| Nov 20, 2025 | 9.45 | 9.49 | 9.33 | 9.44 | 9.39 | -1.50% | - |
| Nov 19, 2025 | 9.46 | 9.58 | 9.46 | 9.58 | 9.54 | 1.29% | - |
| Nov 18, 2025 | 9.68 | 9.75 | 9.46 | 9.46 | 9.42 | -5.47% | - |
| Nov 17, 2025 | 10.26 | 10.31 | 10.01 | 10.01 | 9.96 | -1.62% | - |
| Nov 14, 2025 | 10.48 | 10.48 | 10.18 | 10.18 | 10.13 | -6.69% | - |
| Nov 12, 2025 | 10.94 | 10.99 | 10.91 | 10.91 | 10.78 | -0.09% | - |
| Nov 11, 2025 | 11.03 | 11.03 | 10.92 | 10.92 | 10.79 | -0.37% | - |
| Nov 10, 2025 | 11.41 | 11.80 | 10.81 | 10.96 | 10.83 | 11.85% | 850 |
| Nov 7, 2025 | 9.79 | 9.79 | 9.69 | 9.79 | 9.68 | -6.81% | - |
| Nov 6, 2025 | 10.46 | 10.56 | 10.46 | 10.51 | 10.39 | -1.13% | - |
| Nov 5, 2025 | 10.63 | 10.74 | 10.63 | 10.63 | 10.51 | -1.76% | - |
| Nov 4, 2025 | 10.91 | 10.91 | 10.64 | 10.82 | 10.69 | -3.39% | - |
| Nov 3, 2025 | 11.60 | 11.64 | 11.20 | 11.20 | 11.07 | -2.90% | - |
| Oct 31, 2025 | 11.72 | 11.72 | 11.30 | 11.54 | 11.40 | -0.99% | 755 |
| Oct 30, 2025 | 11.91 | 11.97 | 11.56 | 11.65 | 11.51 | -4.23% | - |
| Oct 29, 2025 | 11.86 | 12.17 | 11.86 | 12.17 | 12.02 | 2.66% | - |
| Oct 28, 2025 | 12.00 | 12.05 | 11.85 | 11.85 | 11.71 | 0.17% | - |
| Oct 27, 2025 | 12.23 | 12.32 | 11.83 | 11.83 | 11.69 | -2.47% | - |
| Oct 24, 2025 | 11.93 | 12.14 | 11.93 | 12.13 | 11.99 | 2.36% | - |
| Oct 23, 2025 | 11.67 | 11.85 | 11.67 | 11.85 | 11.71 | 1.85% | - |
| Oct 22, 2025 | 11.53 | 11.64 | 11.50 | 11.64 | 11.50 | -1.40% | - |
| Oct 21, 2025 | 11.46 | 11.80 | 11.44 | 11.80 | 11.66 | 3.69% | - |
| Oct 20, 2025 | 11.24 | 11.38 | 11.22 | 11.38 | 11.25 | -0.26% | - |
| Oct 17, 2025 | 11.61 | 11.67 | 11.41 | 11.41 | 11.28 | -5.07% | - |
| Oct 16, 2025 | 12.36 | 12.41 | 12.02 | 12.02 | 11.88 | -3.34% | - |
| Oct 15, 2025 | 11.93 | 12.44 | 11.93 | 12.44 | 12.29 | 5.87% | - |
| Oct 14, 2025 | 11.28 | 11.75 | 11.27 | 11.75 | 11.61 | 2.00% | 563 |
| Oct 13, 2025 | 11.19 | 11.52 | 11.19 | 11.52 | 11.38 | 0.44% | - |
| Oct 10, 2025 | 12.10 | 12.10 | 11.47 | 11.47 | 11.33 | -6.45% | 620 |