CHAPTERS Group AG (ETR:CHG)
Germany · Delayed Price · Currency is EUR 45.55
-1.15 (-2.46%)
Sep 8, 2026, 10:33 AM CET
CHAPTERS Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 47.30 | 47.60 | 46.00 | 46.70 | 46.70 | -0.32% | 8,442 |
| Sep 4, 2026 | 46.60 | 47.70 | 46.05 | 46.85 | 46.85 | -0.74% | 11,871 |
| Sep 3, 2026 | 46.30 | 47.70 | 45.15 | 47.20 | 47.20 | 2.05% | 12,640 |
| Sep 2, 2026 | 46.85 | 47.25 | 44.55 | 46.25 | 46.25 | -1.80% | 13,342 |
| Sep 1, 2026 | 45.25 | 47.40 | 44.65 | 47.10 | 47.10 | 3.52% | 7,762 |
| Aug 31, 2026 | 46.90 | 46.90 | 44.05 | 45.50 | 45.50 | -2.36% | 382,548 |
| Aug 28, 2026 | 45.50 | 46.75 | 44.80 | 46.60 | 46.60 | 2.42% | 15,781 |
| Aug 27, 2026 | 47.25 | 47.45 | 45.40 | 45.50 | 45.50 | -2.88% | 17,202 |
| Aug 26, 2026 | 46.50 | 47.80 | 46.05 | 46.85 | 46.85 | 1.08% | 13,434 |
| Aug 25, 2026 | 46.00 | 46.85 | 45.05 | 46.35 | 46.35 | 3.46% | 12,443 |
| Aug 24, 2026 | 44.00 | 45.45 | 43.50 | 44.80 | 44.80 | 2.05% | 15,226 |
| Aug 21, 2026 | 45.50 | 46.00 | 43.90 | 43.90 | 43.90 | -3.52% | 11,842 |
| Aug 20, 2026 | 45.20 | 46.00 | 44.40 | 45.50 | 45.50 | 1.45% | 7,481 |
| Aug 19, 2026 | 44.60 | 45.55 | 44.40 | 44.85 | 44.85 | -0.55% | 11,485 |
| Aug 18, 2026 | 47.00 | 47.25 | 44.75 | 45.10 | 45.10 | -4.25% | 15,196 |
| Aug 17, 2026 | 46.90 | 47.10 | 46.35 | 47.10 | 47.10 | 1.51% | 11,026 |
| Aug 14, 2026 | 45.00 | 46.90 | 45.00 | 46.40 | 46.40 | 3.11% | 13,345 |
| Aug 13, 2026 | 45.50 | 46.15 | 44.90 | 45.00 | 45.00 | -1.10% | 9,217 |
| Aug 12, 2026 | 44.95 | 46.40 | 44.20 | 45.50 | 45.50 | 1.45% | 16,312 |
| Aug 11, 2026 | 44.60 | 45.15 | 43.65 | 44.85 | 44.85 | 0.11% | 11,578 |
| Aug 10, 2026 | 45.00 | 45.40 | 44.25 | 44.80 | 44.80 | 0.79% | 11,282 |
| Aug 7, 2026 | 43.60 | 44.75 | 43.55 | 44.45 | 44.45 | 1.60% | 12,817 |
| Aug 6, 2026 | 42.35 | 44.15 | 42.35 | 43.75 | 43.75 | 1.51% | 8,502 |
| Aug 5, 2026 | 42.50 | 43.50 | 42.30 | 43.10 | 43.10 | 2.62% | 15,474 |
| Aug 4, 2026 | 40.85 | 42.85 | 40.85 | 42.00 | 42.00 | 3.96% | 13,880 |
| Aug 3, 2026 | 40.00 | 41.70 | 40.00 | 40.40 | 40.40 | 1.76% | 8,965 |
| Jul 31, 2026 | 39.00 | 40.00 | 39.00 | 39.70 | 39.70 | 2.19% | 8,910 |
| Jul 30, 2026 | 38.50 | 39.40 | 38.00 | 38.85 | 38.85 | 3.74% | 9,046 |
| Jul 29, 2026 | 39.05 | 39.05 | 37.05 | 37.45 | 37.45 | -4.71% | 15,281 |
| Jul 28, 2026 | 41.15 | 41.15 | 39.00 | 39.30 | 39.30 | -4.96% | 11,226 |
| Jul 27, 2026 | 41.55 | 42.45 | 41.15 | 41.35 | 41.35 | 1.35% | 14,200 |
| Jul 24, 2026 | 39.90 | 41.00 | 39.85 | 40.80 | 40.80 | 3.29% | 9,085 |
| Jul 23, 2026 | 40.90 | 41.40 | 39.50 | 39.50 | 39.50 | -3.42% | 24,438 |
| Jul 22, 2026 | 41.30 | 42.25 | 40.75 | 40.90 | 40.90 | - | 13,309 |
| Jul 21, 2026 | 40.50 | 41.95 | 40.45 | 40.90 | 40.90 | 2.12% | 14,573 |
| Jul 20, 2026 | 39.00 | 41.10 | 39.00 | 40.05 | 40.05 | 3.76% | 16,147 |
| Jul 17, 2026 | 40.50 | 40.70 | 38.60 | 38.60 | 38.60 | -4.69% | 5,533 |
| Jul 16, 2026 | 41.00 | 41.25 | 39.10 | 40.50 | 40.50 | 0.75% | 10,534 |
| Jul 15, 2026 | 40.95 | 40.95 | 39.65 | 40.20 | 40.20 | -1.71% | 7,669 |
| Jul 14, 2026 | 40.20 | 40.90 | 39.30 | 40.90 | 40.90 | -0.24% | 23,497 |
| Jul 13, 2026 | 39.50 | 41.80 | 38.85 | 41.00 | 41.00 | 2.76% | 30,692 |
| Jul 10, 2026 | 39.50 | 39.90 | 38.50 | 39.90 | 39.90 | 0.76% | 17,898 |
| Jul 9, 2026 | 38.00 | 40.75 | 38.00 | 39.60 | 39.60 | 4.21% | 31,518 |
| Jul 8, 2026 | 37.00 | 38.50 | 36.05 | 38.00 | 38.00 | 2.84% | 17,899 |
| Jul 7, 2026 | 41.80 | 42.25 | 36.95 | 36.95 | 36.95 | -13.36% | 31,127 |
| Jul 6, 2026 | 42.25 | 42.95 | 41.75 | 42.65 | 42.65 | 2.28% | 15,241 |
| Jul 3, 2026 | 41.00 | 43.00 | 40.75 | 41.70 | 41.70 | 1.58% | 23,770 |
| Jul 2, 2026 | 40.20 | 42.35 | 38.80 | 41.05 | 41.05 | 0.98% | 23,274 |
| Jul 1, 2026 | 39.50 | 41.80 | 39.50 | 40.65 | 40.65 | 1.25% | 21,918 |
| Jun 30, 2026 | 36.65 | 40.40 | 36.40 | 40.15 | 40.15 | 9.25% | 44,620 |