CHAPTERS Group AG (ETR:CHG)
Germany · Delayed Price · Currency is EUR 29.70
+2.40 (8.79%)
Mar 5, 2026, 3:16 PM CET
CHAPTERS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 27.80 | 30.10 | 27.60 | 29.90 | - | 9.52% | 33,973 |
| Mar 4, 2026 | 26.10 | 27.40 | 25.90 | 27.30 | 27.30 | 6.23% | 27,257 |
| Mar 3, 2026 | 26.40 | 26.40 | 25.10 | 25.70 | 25.70 | -1.91% | 28,778 |
| Mar 2, 2026 | 27.00 | 27.20 | 26.10 | 26.20 | 26.20 | -3.68% | 27,723 |
| Feb 27, 2026 | 26.90 | 27.40 | 26.90 | 27.20 | 27.20 | 1.87% | 19,400 |
| Feb 26, 2026 | 27.30 | 27.30 | 26.50 | 26.70 | 26.70 | -2.20% | 14,315 |
| Feb 25, 2026 | 26.40 | 27.90 | 26.30 | 27.30 | 27.30 | 3.41% | 44,372 |
| Feb 24, 2026 | 27.30 | 27.30 | 26.30 | 26.40 | 26.40 | -3.30% | 17,257 |
| Feb 23, 2026 | 27.50 | 27.70 | 26.90 | 27.30 | 27.30 | - | 30,014 |
| Feb 20, 2026 | 27.20 | 27.50 | 26.90 | 27.30 | 27.30 | 0.37% | 15,007 |
| Feb 19, 2026 | 27.60 | 27.60 | 27.00 | 27.20 | 27.20 | -2.86% | 15,125 |
| Feb 18, 2026 | 28.60 | 28.60 | 27.90 | 28.00 | 28.00 | -2.10% | 32,528 |
| Feb 17, 2026 | 29.60 | 29.60 | 28.40 | 28.60 | 28.60 | -3.05% | 20,331 |
| Feb 16, 2026 | 30.00 | 30.10 | 29.50 | 29.50 | 29.50 | -1.67% | 14,561 |
| Feb 13, 2026 | 30.10 | 30.40 | 29.40 | 30.00 | 30.00 | -0.33% | 31,089 |
| Feb 12, 2026 | 29.00 | 30.80 | 29.00 | 30.10 | 30.10 | 3.08% | 22,477 |
| Feb 11, 2026 | 30.00 | 30.00 | 29.20 | 29.20 | 29.20 | -2.67% | 10,207 |
| Feb 10, 2026 | 30.00 | 30.40 | 29.80 | 30.00 | 30.00 | 0.67% | 23,695 |
| Feb 9, 2026 | 30.60 | 30.60 | 29.80 | 29.80 | 29.80 | -2.30% | 61,599 |
| Feb 6, 2026 | 30.60 | 30.90 | 29.80 | 30.50 | 30.50 | - | 28,988 |
| Feb 5, 2026 | 30.60 | 31.50 | 30.00 | 30.50 | 30.50 | - | 40,449 |
| Feb 4, 2026 | 35.80 | 35.80 | 28.20 | 30.50 | 30.50 | -15.28% | 149,045 |
| Feb 3, 2026 | 38.10 | 38.10 | 35.80 | 36.00 | 36.00 | -4.76% | 13,299 |
| Feb 2, 2026 | 37.90 | 38.30 | 37.50 | 37.80 | 37.80 | -0.26% | 15,914 |
| Jan 30, 2026 | 38.20 | 39.10 | 37.90 | 37.90 | 37.90 | -1.56% | 7,995 |
| Jan 29, 2026 | 40.20 | 40.20 | 38.00 | 38.50 | 38.50 | -3.02% | 29,637 |
| Jan 28, 2026 | 41.00 | 41.10 | 39.00 | 39.70 | 39.70 | -3.87% | 11,310 |
| Jan 27, 2026 | 40.50 | 41.30 | 40.50 | 41.30 | 41.30 | 1.23% | 29,390 |
| Jan 26, 2026 | 40.50 | 40.90 | 39.80 | 40.80 | 40.80 | 0.74% | 24,476 |
| Jan 23, 2026 | 40.20 | 40.60 | 40.10 | 40.50 | 40.50 | - | 10,174 |
| Jan 22, 2026 | 40.40 | 40.90 | 40.10 | 40.50 | 40.50 | -0.98% | 10,938 |
| Jan 21, 2026 | 39.60 | 40.90 | 39.30 | 40.90 | 40.90 | 2.51% | 26,145 |
| Jan 20, 2026 | 39.90 | 40.00 | 38.60 | 39.90 | 39.90 | 1.53% | 25,612 |
| Jan 19, 2026 | 40.00 | 40.00 | 39.30 | 39.30 | 39.30 | -3.68% | 7,265 |
| Jan 16, 2026 | 40.50 | 40.80 | 39.90 | 40.80 | 40.80 | 0.49% | 14,905 |
| Jan 15, 2026 | 40.30 | 40.60 | 40.00 | 40.60 | 40.60 | 0.74% | 3,890 |
| Jan 14, 2026 | 40.90 | 40.90 | 40.10 | 40.30 | 40.30 | -0.98% | 4,273 |
| Jan 13, 2026 | 40.20 | 41.00 | 40.20 | 40.70 | 40.70 | 1.75% | 7,514 |
| Jan 12, 2026 | 40.30 | 40.50 | 39.90 | 40.00 | 40.00 | -1.48% | 14,210 |
| Jan 9, 2026 | 39.80 | 40.60 | 39.80 | 40.60 | 40.60 | 1.75% | 12,185 |
| Jan 8, 2026 | 39.70 | 40.20 | 39.60 | 39.90 | 39.90 | -1.24% | 35,953 |
| Jan 7, 2026 | 40.60 | 41.10 | 39.80 | 40.40 | 40.40 | -0.74% | 14,225 |
| Jan 6, 2026 | 41.40 | 41.50 | 40.70 | 40.70 | 40.70 | -0.25% | 5,551 |
| Jan 5, 2026 | 41.00 | 41.50 | 40.80 | 40.80 | 40.80 | 0.74% | 9,595 |
| Jan 2, 2026 | 41.80 | 42.30 | 40.40 | 40.50 | 40.50 | -2.41% | 29,256 |
| Dec 30, 2025 | 41.00 | 42.00 | 40.90 | 41.50 | 41.50 | 1.22% | 40,997 |
| Dec 29, 2025 | 39.90 | 41.00 | 39.00 | 41.00 | 41.00 | 3.02% | 41,867 |
| Dec 23, 2025 | 38.50 | 40.00 | 38.40 | 39.80 | 39.80 | 3.65% | 40,143 |
| Dec 22, 2025 | 38.00 | 38.70 | 37.90 | 38.40 | 38.40 | 0.79% | 18,078 |
| Dec 19, 2025 | 37.10 | 38.50 | 37.10 | 38.10 | 38.10 | 1.33% | 14,829 |