CHAPTERS Group AG (ETR:CHG)
Germany flag Germany · Delayed Price · Currency is EUR
43.90
-0.10 (-0.23%)
Aug 1, 2025, 5:36 PM CET

CHAPTERS Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202544.3044.3043.0043.9043.90-0.23%8,246
Jul 31, 202544.5044.5043.5044.0044.00-0.45%9,275
Jul 30, 202544.0044.8043.3044.2044.201.14%8,177
Jul 29, 202545.3045.3043.7043.7043.70-3.53%17,590
Jul 28, 202543.3046.0043.1045.3045.305.35%20,443
Jul 25, 202543.2043.4042.5043.0043.00-0.23%10,835
Jul 24, 202543.1043.2042.3043.1043.100.23%6,658
Jul 23, 202544.2044.8042.3043.0043.00-2.05%59,048
Jul 22, 202544.0044.0043.0043.9043.90-5,163
Jul 21, 202543.7044.4043.3043.9043.900.69%13,569
Jul 18, 202544.9044.9043.5043.6043.60-3.11%13,205
Jul 17, 202545.0045.5044.2045.0045.00-1.10%6,207
Jul 16, 202546.1046.1043.4045.5045.50-1.09%13,719
Jul 15, 202546.0047.0045.9046.0046.00-39,567
Jul 14, 202546.0046.0045.9046.0046.00-3,456
Jul 11, 202546.0046.0045.6046.0046.00-2,858
Jul 10, 202548.0048.0045.6046.0046.00-2.34%13,338
Jul 9, 202548.7049.3047.1047.1047.10-2.89%11,209
Jul 8, 202546.2049.5046.2048.5048.504.98%10,566
Jul 7, 202544.5046.8044.5046.2046.205.24%11,788
Jul 4, 202543.4043.9043.1043.9043.901.39%7,620
Jul 3, 202539.1043.5038.9043.3043.3011.03%59,117
Jul 2, 202541.6041.6038.8039.0039.00-7.14%24,952
Jul 1, 202542.0042.0041.9042.0042.00-7,282
Jun 30, 202542.0042.0040.1042.0042.00-8,072
Jun 27, 202541.9042.1041.7042.0042.00-11,659
Jun 26, 202542.9042.9041.9042.0042.00-2.10%9,941
Jun 25, 202543.0043.0042.5042.9042.90-9,169
Jun 24, 202543.0043.1042.8042.9042.90-4,319
Jun 23, 202542.9042.9042.3042.9042.901.18%2,076
Jun 20, 202543.0043.0042.3042.4042.40-1.40%11,463
Jun 19, 202542.0043.0041.7043.0043.001.65%7,604
Jun 18, 202542.9043.1041.9042.3042.30-1.40%4,229
Jun 17, 202543.0043.0042.6042.9042.900.23%2,588
Jun 16, 202543.0043.0042.2042.8042.80-0.47%2,024
Jun 13, 202543.0043.0042.3043.0043.000.47%4,252
Jun 12, 202542.9042.9041.8042.8042.801.90%5,074
Jun 11, 202543.8043.9042.0042.0042.00-2.33%15,478
Jun 10, 202543.1043.3041.0043.0043.00-0.23%16,606
Jun 9, 202543.1043.2042.9043.1043.10-5,039
Jun 6, 202543.5043.5042.5043.1043.10-0.23%3,919
Jun 5, 202543.0043.4043.0043.2043.200.47%1,302
Jun 4, 202543.8043.8043.0043.0043.001.18%7,493
Jun 3, 202543.5043.5042.5042.5042.50-1.16%832
Jun 2, 202543.0043.2042.3043.0043.00-0.92%3,079
May 30, 202543.7043.8043.4043.4043.40-0.69%1,205
May 29, 202543.8043.8043.7043.7043.70-0.23%2,383
May 28, 202544.0044.0043.6043.8043.80-0.45%5,811
May 27, 202543.0044.0042.5044.0044.002.33%11,430
May 26, 202542.1044.1041.5043.0043.005.91%21,877