CHAPTERS Group AG (ETR:CHG)
Germany · Delayed Price · Currency is EUR 35.60
-0.10 (-0.28%)
At close: Dec 16, 2025
CHAPTERS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 35.20 | 36.70 | 35.10 | 35.60 | 35.60 | -0.28% | 29,498 |
| Dec 15, 2025 | 36.80 | 37.30 | 35.10 | 35.70 | 35.70 | -2.99% | 26,657 |
| Dec 12, 2025 | 36.10 | 36.80 | 36.10 | 36.80 | 36.80 | 0.82% | 14,885 |
| Dec 11, 2025 | 36.70 | 36.70 | 36.10 | 36.50 | 36.50 | -0.82% | 8,491 |
| Dec 10, 2025 | 36.20 | 37.10 | 36.00 | 36.80 | 36.80 | 0.27% | 12,568 |
| Dec 9, 2025 | 37.10 | 37.70 | 36.70 | 36.70 | 36.70 | -1.34% | 7,592 |
| Dec 8, 2025 | 38.00 | 38.10 | 37.00 | 37.20 | 37.20 | -2.11% | 10,381 |
| Dec 5, 2025 | 37.90 | 38.00 | 37.80 | 38.00 | 38.00 | 0.26% | 23,832 |
| Dec 4, 2025 | 37.00 | 37.90 | 36.80 | 37.90 | 37.90 | 2.71% | 11,035 |
| Dec 3, 2025 | 36.50 | 37.00 | 36.20 | 36.90 | 36.90 | 1.10% | 18,969 |
| Dec 2, 2025 | 37.30 | 37.70 | 36.40 | 36.50 | 36.50 | -1.88% | 46,135 |
| Dec 1, 2025 | 37.80 | 37.80 | 37.00 | 37.20 | 37.20 | -2.11% | 5,380 |
| Nov 28, 2025 | 37.20 | 38.00 | 37.20 | 38.00 | 38.00 | 2.15% | 18,238 |
| Nov 27, 2025 | 36.90 | 37.80 | 36.40 | 37.20 | 37.20 | 0.81% | 14,605 |
| Nov 26, 2025 | 36.10 | 37.00 | 36.00 | 36.90 | 36.90 | 1.93% | 8,280 |
| Nov 25, 2025 | 36.40 | 36.60 | 35.40 | 36.20 | 36.20 | -0.82% | 14,096 |
| Nov 24, 2025 | 37.50 | 38.00 | 36.20 | 36.50 | 36.50 | -3.95% | 23,977 |
| Nov 21, 2025 | 35.90 | 38.50 | 34.90 | 38.00 | 38.00 | 5.85% | 52,466 |
| Nov 20, 2025 | 35.60 | 35.90 | 35.40 | 35.90 | 35.90 | - | 1,938 |
| Nov 19, 2025 | 35.40 | 36.40 | 35.00 | 35.90 | 35.90 | 1.13% | 10,675 |
| Nov 18, 2025 | 35.70 | 36.10 | 34.30 | 35.50 | 35.50 | 1.43% | 20,064 |
| Nov 17, 2025 | 36.10 | 36.30 | 34.50 | 35.00 | 35.00 | -2.51% | 11,363 |
| Nov 14, 2025 | 36.80 | 36.80 | 35.00 | 35.90 | 35.90 | -0.55% | 16,736 |
| Nov 13, 2025 | 36.10 | 36.90 | 35.70 | 36.10 | 36.10 | -1.90% | 2,916 |
| Nov 12, 2025 | 37.10 | 37.20 | 36.10 | 36.80 | 36.80 | 0.82% | 15,754 |
| Nov 11, 2025 | 35.50 | 38.50 | 35.50 | 36.50 | 36.50 | 3.69% | 85,297 |
| Nov 10, 2025 | 35.20 | 36.10 | 35.20 | 35.20 | 35.20 | 1.73% | 20,075 |
| Nov 7, 2025 | 36.00 | 36.50 | 34.60 | 34.60 | 34.60 | -5.21% | 25,929 |
| Nov 6, 2025 | 36.70 | 37.80 | 36.10 | 36.50 | 36.50 | 1.11% | 19,576 |
| Nov 5, 2025 | 36.80 | 37.10 | 36.00 | 36.10 | 36.10 | -1.10% | 23,903 |
| Nov 4, 2025 | 37.90 | 37.90 | 36.50 | 36.50 | 36.50 | -2.41% | 9,812 |
| Nov 3, 2025 | 37.40 | 38.10 | 37.10 | 37.40 | 37.40 | -0.27% | 11,209 |
| Oct 31, 2025 | 38.30 | 38.40 | 37.50 | 37.50 | 37.50 | -1.06% | 10,370 |
| Oct 30, 2025 | 37.90 | 38.40 | 37.10 | 37.90 | 37.90 | 0.80% | 13,738 |
| Oct 29, 2025 | 38.40 | 38.40 | 37.60 | 37.60 | 37.60 | - | 6,945 |
| Oct 28, 2025 | 38.40 | 39.10 | 37.50 | 37.60 | 37.60 | -1.31% | 11,709 |
| Oct 27, 2025 | 37.20 | 39.10 | 37.20 | 38.10 | 38.10 | 2.14% | 32,111 |
| Oct 24, 2025 | 38.90 | 39.50 | 37.10 | 37.30 | 37.30 | -2.36% | 21,105 |
| Oct 23, 2025 | 36.10 | 39.10 | 36.00 | 38.20 | 38.20 | 6.70% | 32,467 |
| Oct 22, 2025 | 37.20 | 37.50 | 35.80 | 35.80 | 35.80 | -3.50% | 18,563 |
| Oct 21, 2025 | 39.00 | 40.60 | 37.10 | 37.10 | 37.10 | -4.38% | 44,042 |
| Oct 20, 2025 | 38.10 | 39.50 | 38.10 | 38.80 | 38.80 | 2.11% | 13,141 |
| Oct 17, 2025 | 37.60 | 38.30 | 37.00 | 38.00 | 38.00 | 0.26% | 20,904 |
| Oct 16, 2025 | 37.70 | 38.10 | 37.70 | 37.90 | 37.90 | 1.34% | 7,072 |
| Oct 15, 2025 | 37.00 | 37.80 | 36.90 | 37.40 | 37.40 | 2.47% | 21,589 |
| Oct 14, 2025 | 36.10 | 37.10 | 35.80 | 36.50 | 36.50 | -0.27% | 24,630 |
| Oct 13, 2025 | 38.30 | 39.10 | 36.60 | 36.60 | 36.60 | -4.19% | 85,955 |
| Oct 10, 2025 | 40.00 | 40.00 | 38.20 | 38.20 | 38.20 | -3.29% | 25,124 |
| Oct 9, 2025 | 38.60 | 39.90 | 38.50 | 39.50 | 39.50 | 2.60% | 25,350 |
| Oct 8, 2025 | 39.00 | 39.00 | 38.30 | 38.50 | 38.50 | 1.05% | 12,306 |