CHAPTERS Group AG (ETR:CHG)
Germany · Delayed Price · Currency is EUR 41.00
-0.20 (-0.49%)
Aug 22, 2025, 5:36 PM CET
CHAPTERS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 42.10 | 42.10 | 40.70 | 41.00 | 41.00 | -0.49% | 19,619 |
| Aug 21, 2025 | 41.10 | 41.90 | 41.00 | 41.20 | 41.20 | -0.72% | 7,830 |
| Aug 20, 2025 | 41.00 | 41.70 | 40.90 | 41.50 | 41.50 | 0.97% | 9,619 |
| Aug 19, 2025 | 41.80 | 42.30 | 41.10 | 41.10 | 41.10 | -2.14% | 17,762 |
| Aug 18, 2025 | 41.70 | 43.20 | 41.20 | 42.00 | 42.00 | 1.69% | 32,082 |
| Aug 15, 2025 | 40.90 | 42.00 | 40.60 | 41.30 | 41.30 | 1.72% | 18,914 |
| Aug 14, 2025 | 40.50 | 41.50 | 40.00 | 40.60 | 40.60 | -0.73% | 6,052 |
| Aug 13, 2025 | 41.20 | 41.30 | 40.30 | 40.90 | 40.90 | -0.73% | 4,246 |
| Aug 12, 2025 | 41.90 | 41.90 | 41.00 | 41.20 | 41.20 | -1.67% | 3,131 |
| Aug 11, 2025 | 42.20 | 42.80 | 40.20 | 41.90 | 41.90 | 0.24% | 13,294 |
| Aug 8, 2025 | 42.90 | 42.90 | 41.60 | 41.80 | 41.80 | -2.79% | 1,680 |
| Aug 7, 2025 | 43.00 | 43.00 | 42.30 | 43.00 | 43.00 | - | 5,553 |
| Aug 6, 2025 | 43.40 | 43.40 | 42.00 | 43.00 | 43.00 | -0.46% | 5,711 |
| Aug 5, 2025 | 43.80 | 44.00 | 42.70 | 43.20 | 43.20 | -0.92% | 13,476 |
| Aug 4, 2025 | 44.00 | 44.00 | 42.50 | 43.60 | 43.60 | -0.68% | 9,120 |
| Aug 1, 2025 | 44.30 | 44.30 | 43.00 | 43.90 | 43.90 | -0.23% | 8,246 |
| Jul 31, 2025 | 44.50 | 44.50 | 43.50 | 44.00 | 44.00 | -0.45% | 9,275 |
| Jul 30, 2025 | 44.00 | 44.80 | 43.30 | 44.20 | 44.20 | 1.14% | 8,177 |
| Jul 29, 2025 | 45.30 | 45.30 | 43.70 | 43.70 | 43.70 | -3.53% | 17,590 |
| Jul 28, 2025 | 43.30 | 46.00 | 43.10 | 45.30 | 45.30 | 5.35% | 20,443 |
| Jul 25, 2025 | 43.20 | 43.40 | 42.50 | 43.00 | 43.00 | -0.23% | 10,835 |
| Jul 24, 2025 | 43.10 | 43.20 | 42.30 | 43.10 | 43.10 | 0.23% | 6,658 |
| Jul 23, 2025 | 44.20 | 44.80 | 42.30 | 43.00 | 43.00 | -2.05% | 59,048 |
| Jul 22, 2025 | 44.00 | 44.00 | 43.00 | 43.90 | 43.90 | - | 5,163 |
| Jul 21, 2025 | 43.70 | 44.40 | 43.30 | 43.90 | 43.90 | 0.69% | 13,569 |
| Jul 18, 2025 | 44.90 | 44.90 | 43.50 | 43.60 | 43.60 | -3.11% | 13,205 |
| Jul 17, 2025 | 45.00 | 45.50 | 44.20 | 45.00 | 45.00 | -1.10% | 6,207 |
| Jul 16, 2025 | 46.10 | 46.10 | 43.40 | 45.50 | 45.50 | -1.09% | 13,719 |
| Jul 15, 2025 | 46.00 | 47.00 | 45.90 | 46.00 | 46.00 | - | 39,567 |
| Jul 14, 2025 | 46.00 | 46.00 | 45.90 | 46.00 | 46.00 | - | 3,456 |
| Jul 11, 2025 | 46.00 | 46.00 | 45.60 | 46.00 | 46.00 | - | 2,858 |
| Jul 10, 2025 | 48.00 | 48.00 | 45.60 | 46.00 | 46.00 | -2.34% | 13,338 |
| Jul 9, 2025 | 48.70 | 49.30 | 47.10 | 47.10 | 47.10 | -2.89% | 11,209 |
| Jul 8, 2025 | 46.20 | 49.50 | 46.20 | 48.50 | 48.50 | 4.98% | 10,566 |
| Jul 7, 2025 | 44.50 | 46.80 | 44.50 | 46.20 | 46.20 | 5.24% | 11,788 |
| Jul 4, 2025 | 43.40 | 43.90 | 43.10 | 43.90 | 43.90 | 1.39% | 7,620 |
| Jul 3, 2025 | 39.10 | 43.50 | 38.90 | 43.30 | 43.30 | 11.03% | 59,117 |
| Jul 2, 2025 | 41.60 | 41.60 | 38.80 | 39.00 | 39.00 | -7.14% | 24,952 |
| Jul 1, 2025 | 42.00 | 42.00 | 41.90 | 42.00 | 42.00 | - | 7,282 |
| Jun 30, 2025 | 42.00 | 42.00 | 40.10 | 42.00 | 42.00 | - | 8,072 |
| Jun 27, 2025 | 41.90 | 42.10 | 41.70 | 42.00 | 42.00 | - | 11,659 |
| Jun 26, 2025 | 42.90 | 42.90 | 41.90 | 42.00 | 42.00 | -2.10% | 9,941 |
| Jun 25, 2025 | 43.00 | 43.00 | 42.50 | 42.90 | 42.90 | - | 9,169 |
| Jun 24, 2025 | 43.00 | 43.10 | 42.80 | 42.90 | 42.90 | - | 4,319 |
| Jun 23, 2025 | 42.90 | 42.90 | 42.30 | 42.90 | 42.90 | 1.18% | 2,076 |
| Jun 20, 2025 | 43.00 | 43.00 | 42.30 | 42.40 | 42.40 | -1.40% | 11,463 |
| Jun 19, 2025 | 42.00 | 43.00 | 41.70 | 43.00 | 43.00 | 1.65% | 7,604 |
| Jun 18, 2025 | 42.90 | 43.10 | 41.90 | 42.30 | 42.30 | -1.40% | 4,229 |
| Jun 17, 2025 | 43.00 | 43.00 | 42.60 | 42.90 | 42.90 | 0.23% | 2,588 |
| Jun 16, 2025 | 43.00 | 43.00 | 42.20 | 42.80 | 42.80 | -0.47% | 2,024 |