CHAPTERS Group AG (ETR:CHG)
Germany · Delayed Price · Currency is EUR 49.35
+3.75 (8.22%)
Oct 22, 2026, 5:35 PM CEST
CHAPTERS Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 45.00 | 49.60 | 44.95 | 49.35 | 49.35 | 8.22% | 38,146 |
| Oct 21, 2026 | 44.90 | 45.90 | 44.90 | 45.60 | 45.60 | 1.00% | 7,024 |
| Oct 20, 2026 | 45.00 | 45.80 | 44.95 | 45.15 | 45.15 | -1.95% | 8,043 |
| Oct 19, 2026 | 43.95 | 46.15 | 43.95 | 46.05 | 46.05 | 2.68% | 18,844 |
| Oct 16, 2026 | 43.40 | 46.05 | 43.40 | 44.85 | 44.85 | 1.70% | 42,732 |
| Oct 15, 2026 | 44.00 | 44.60 | 43.60 | 44.10 | 44.10 | 0.23% | 8,182 |
| Oct 14, 2026 | 43.05 | 44.00 | 43.05 | 44.00 | 44.00 | 1.38% | 13,787 |
| Oct 13, 2026 | 43.80 | 44.30 | 43.20 | 43.40 | 43.40 | -1.14% | 4,089 |
| Oct 12, 2026 | 41.70 | 43.90 | 41.65 | 43.90 | 43.90 | 4.52% | 44,949 |
| Oct 9, 2026 | 42.95 | 43.10 | 41.60 | 42.00 | 42.00 | -0.12% | 29,858 |
| Oct 8, 2026 | 43.00 | 43.00 | 41.80 | 42.05 | 42.05 | -0.83% | 21,954 |
| Oct 7, 2026 | 41.25 | 42.80 | 41.05 | 42.40 | 42.40 | 0.47% | 28,462 |
| Oct 6, 2026 | 39.80 | 42.20 | 39.80 | 42.20 | 42.20 | 7.38% | 29,295 |
| Oct 5, 2026 | 39.00 | 39.30 | 38.30 | 39.30 | 39.30 | 2.08% | 16,629 |
| Oct 2, 2026 | 38.70 | 39.05 | 37.40 | 38.50 | 38.50 | 1.05% | 21,339 |
| Oct 1, 2026 | 38.85 | 39.55 | 38.05 | 38.10 | 38.10 | -3.30% | 11,530 |
| Sep 30, 2026 | 39.15 | 39.95 | 39.05 | 39.40 | 39.40 | -0.76% | 18,980 |
| Sep 29, 2026 | 38.75 | 41.20 | 38.35 | 39.70 | 39.70 | -0.87% | 21,211 |
| Sep 28, 2026 | 39.90 | 41.05 | 38.40 | 40.05 | 40.05 | 0.38% | 22,215 |
| Sep 25, 2026 | 40.05 | 40.70 | 39.30 | 39.90 | 39.90 | -2.80% | 14,819 |
| Sep 24, 2026 | 40.15 | 41.55 | 40.05 | 41.05 | 41.05 | -1.91% | 35,204 |
| Sep 23, 2026 | 41.60 | 42.40 | 40.60 | 41.85 | 41.85 | -0.12% | 23,086 |
| Sep 22, 2026 | 42.00 | 42.95 | 41.50 | 41.90 | 41.90 | -1.53% | 8,567 |
| Sep 21, 2026 | 42.10 | 42.85 | 41.40 | 42.55 | 42.55 | 0.95% | 12,012 |
| Sep 18, 2026 | 42.60 | 43.45 | 41.60 | 42.15 | 42.15 | -1.98% | 14,664 |
| Sep 17, 2026 | 42.45 | 43.85 | 42.05 | 43.00 | 43.00 | -0.23% | 13,353 |
| Sep 16, 2026 | 43.80 | 43.80 | 41.65 | 43.10 | 43.10 | -0.81% | 24,302 |
| Sep 15, 2026 | 45.25 | 45.25 | 43.45 | 43.45 | 43.45 | -3.01% | 13,062 |
| Sep 14, 2026 | 45.65 | 46.20 | 44.15 | 44.80 | 44.80 | -2.93% | 9,553 |
| Sep 11, 2026 | 46.30 | 46.70 | 45.40 | 46.15 | 46.15 | 0.44% | 14,260 |
| Sep 10, 2026 | 46.65 | 46.65 | 45.00 | 45.95 | 45.95 | 0.88% | 15,225 |
| Sep 9, 2026 | 46.40 | 46.40 | 44.65 | 45.55 | 45.55 | -1.83% | 13,062 |
| Sep 8, 2026 | 46.65 | 47.15 | 44.35 | 46.40 | 46.40 | -0.64% | 36,889 |
| 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 |