CHAPTERS Group AG (ETR:CHG)
Germany · Delayed Price · Currency is EUR 40.50
0.00 (0.00%)
At close: Jan 23, 2026
CHAPTERS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 36.40 | 37.70 | 36.20 | 37.60 | 37.60 | 1.90% | 21,227 |
| Dec 17, 2025 | 35.60 | 36.90 | 35.40 | 36.90 | 36.90 | 3.65% | 25,365 |
| 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 |