CHAPTERS Group AG (ETR:CHG)
Germany · Delayed Price · Currency is EUR 30.95
-0.85 (-2.67%)
May 8, 2026, 5:35 PM CET
CHAPTERS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 31.30 | 31.45 | 30.50 | 30.95 | 30.95 | -2.67% | 8,341 |
| May 7, 2026 | 32.95 | 33.10 | 31.80 | 31.80 | 31.80 | -1.55% | 8,577 |
| May 6, 2026 | 31.05 | 32.35 | 30.50 | 32.30 | 32.30 | 5.56% | 16,630 |
| May 5, 2026 | 30.50 | 32.00 | 30.50 | 30.60 | 30.60 | 0.33% | 17,554 |
| May 4, 2026 | 31.50 | 31.50 | 29.80 | 30.50 | 30.50 | 0.99% | 21,998 |
| Apr 30, 2026 | 29.15 | 30.20 | 28.45 | 30.20 | 30.20 | 4.86% | 16,477 |
| Apr 29, 2026 | 28.35 | 29.20 | 28.25 | 28.80 | 28.80 | 2.13% | 11,592 |
| Apr 28, 2026 | 27.80 | 28.90 | 27.80 | 28.20 | 28.20 | -1.40% | 12,969 |
| Apr 27, 2026 | 27.55 | 28.60 | 27.50 | 28.60 | 28.60 | 4.00% | 22,173 |
| Apr 24, 2026 | 29.70 | 29.70 | 27.30 | 27.50 | 27.50 | -4.35% | 23,669 |
| Apr 23, 2026 | 29.40 | 29.90 | 28.50 | 28.75 | 28.75 | -4.17% | 11,333 |
| Apr 22, 2026 | 30.25 | 30.90 | 29.45 | 30.00 | 30.00 | -1.48% | 12,552 |
| Apr 21, 2026 | 30.60 | 30.70 | 30.15 | 30.45 | 30.45 | 0.16% | 5,675 |
| Apr 20, 2026 | 32.15 | 32.15 | 30.20 | 30.40 | 30.40 | -1.46% | 6,942 |
| Apr 17, 2026 | 30.35 | 31.75 | 30.35 | 30.85 | 30.85 | 1.15% | 44,559 |
| Apr 16, 2026 | 30.60 | 30.80 | 30.20 | 30.50 | 30.50 | -1.13% | 9,211 |
| Apr 15, 2026 | 30.60 | 31.15 | 30.20 | 30.85 | 30.85 | 0.33% | 15,958 |
| Apr 14, 2026 | 31.85 | 32.10 | 30.30 | 30.75 | 30.75 | -2.38% | 48,144 |
| Apr 13, 2026 | 30.60 | 31.80 | 30.60 | 31.50 | 31.50 | 0.80% | 10,887 |
| Apr 10, 2026 | 31.50 | 32.00 | 31.05 | 31.25 | 31.25 | -0.95% | 9,705 |
| Apr 9, 2026 | 32.05 | 32.35 | 31.35 | 31.55 | 31.55 | -2.32% | 8,150 |
| Apr 8, 2026 | 32.60 | 33.10 | 32.30 | 32.30 | 32.30 | -0.46% | 15,862 |
| Apr 7, 2026 | 33.50 | 33.70 | 32.45 | 32.45 | 32.45 | -3.13% | 11,834 |
| Apr 2, 2026 | 33.40 | 33.60 | 32.80 | 33.50 | 33.50 | -2.05% | 5,475 |
| Apr 1, 2026 | 34.60 | 34.60 | 32.10 | 34.20 | 34.20 | 3.64% | 17,742 |
| Mar 31, 2026 | 31.40 | 33.40 | 30.90 | 33.00 | 33.00 | 6.45% | 25,710 |
| Mar 30, 2026 | 31.50 | 32.20 | 30.70 | 31.00 | 31.00 | -2.52% | 24,073 |
| Mar 27, 2026 | 33.30 | 33.70 | 31.70 | 31.80 | 31.80 | -6.47% | 13,593 |
| Mar 26, 2026 | 34.80 | 34.80 | 33.20 | 34.00 | 34.00 | -0.58% | 24,887 |
| Mar 25, 2026 | 32.80 | 35.00 | 32.80 | 34.20 | 34.20 | 2.09% | 13,841 |
| Mar 24, 2026 | 32.50 | 33.60 | 32.20 | 33.50 | 33.50 | 2.45% | 29,487 |
| Mar 23, 2026 | 32.60 | 33.60 | 32.00 | 32.70 | 32.70 | -1.21% | 15,086 |
| Mar 20, 2026 | 35.00 | 35.00 | 33.00 | 33.10 | 33.10 | -5.70% | 42,039 |
| Mar 19, 2026 | 34.60 | 35.90 | 34.40 | 35.10 | 35.10 | -1.13% | 78,051 |
| Mar 18, 2026 | 34.50 | 35.50 | 34.50 | 35.50 | 35.50 | 4.41% | 26,582 |
| Mar 17, 2026 | 33.00 | 34.50 | 32.90 | 34.00 | 34.00 | 2.72% | 17,583 |
| Mar 16, 2026 | 33.10 | 33.30 | 31.30 | 33.10 | 33.10 | 1.53% | 29,751 |
| Mar 13, 2026 | 31.30 | 34.00 | 30.40 | 32.60 | 32.60 | 3.49% | 28,562 |
| Mar 12, 2026 | 29.10 | 34.10 | 29.10 | 31.50 | 31.50 | 9.37% | 55,716 |
| Mar 11, 2026 | 27.80 | 29.30 | 27.70 | 28.80 | 28.80 | 1.77% | 23,115 |
| Mar 10, 2026 | 30.10 | 30.40 | 28.20 | 28.30 | 28.30 | -4.71% | 19,260 |
| Mar 9, 2026 | 30.30 | 30.30 | 29.20 | 29.70 | 29.70 | -1.98% | 9,218 |
| Mar 6, 2026 | 30.00 | 30.90 | 29.00 | 30.30 | 30.30 | 1.00% | 28,717 |
| Mar 5, 2026 | 27.80 | 30.10 | 27.60 | 30.00 | 30.00 | 9.89% | 43,871 |
| Mar 4, 2026 | 26.10 | 27.40 | 25.90 | 27.30 | 27.30 | 6.23% | 27,257 |
| Mar 3, 2026 | 26.40 | 26.40 | 25.10 | 25.70 | 25.70 | -1.91% | 28,778 |
| Mar 2, 2026 | 27.00 | 27.20 | 26.10 | 26.20 | 26.20 | -3.68% | 27,723 |
| Feb 27, 2026 | 26.90 | 27.40 | 26.90 | 27.20 | 27.20 | 1.87% | 19,400 |
| Feb 26, 2026 | 27.30 | 27.30 | 26.50 | 26.70 | 26.70 | -2.20% | 14,315 |
| Feb 25, 2026 | 26.40 | 27.90 | 26.30 | 27.30 | 27.30 | 3.41% | 44,372 |