CHAPTERS Group AG (ETR:CHG)
Germany · Delayed Price · Currency is EUR 44.60
-0.50 (-1.11%)
Aug 19, 2026, 9:29 AM CET
CHAPTERS Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 44.60 | 44.60 | 44.55 | 44.55 | - | -1.22% | 502 |
| 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 |
| Jun 29, 2026 | 37.00 | 37.20 | 35.15 | 36.75 | 36.75 | -0.14% | 14,407 |
| Jun 26, 2026 | 36.00 | 38.20 | 34.20 | 36.80 | 36.80 | 4.25% | 30,564 |
| Jun 25, 2026 | 32.25 | 36.30 | 32.25 | 35.30 | 35.30 | 8.45% | 39,222 |
| Jun 24, 2026 | 33.40 | 33.40 | 31.55 | 32.55 | 32.55 | -4.26% | 22,881 |
| Jun 23, 2026 | 32.60 | 34.00 | 32.00 | 34.00 | 34.00 | 4.29% | 13,029 |
| Jun 22, 2026 | 33.40 | 33.40 | 32.15 | 32.60 | 32.60 | -2.25% | 11,868 |
| Jun 19, 2026 | 33.50 | 33.75 | 32.80 | 33.35 | 33.35 | -0.45% | 6,404 |
| Jun 18, 2026 | 33.25 | 33.85 | 33.00 | 33.50 | 33.50 | 0.60% | 17,464 |
| Jun 17, 2026 | 33.20 | 33.80 | 32.95 | 33.30 | 33.30 | -1.04% | 7,972 |
| Jun 16, 2026 | 32.30 | 35.50 | 31.65 | 33.65 | 33.65 | 5.16% | 69,557 |
| Jun 15, 2026 | 31.90 | 32.35 | 31.65 | 32.00 | 32.00 | 2.24% | 11,505 |
| Jun 12, 2026 | 30.00 | 32.20 | 29.40 | 31.30 | 31.30 | 5.74% | 28,532 |
| Jun 11, 2026 | 29.75 | 30.20 | 29.10 | 29.60 | 29.60 | -0.17% | 11,083 |