CHAPTERS Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	32.00	32.65	32.00	32.20	-	-1.98%	2,808
May 28, 2026	33.00	33.00	32.05	32.85	32.85	-0.45%	9,906
May 27, 2026	32.75	33.05	32.40	33.00	33.00	0.61%	7,617
May 26, 2026	32.80	32.85	32.10	32.80	32.80	-	14,070
May 25, 2026	32.60	32.80	32.15	32.80	32.80	0.15%	1,464
May 22, 2026	33.05	33.05	32.50	32.75	32.75	-1.06%	3,472
May 21, 2026	32.50	33.10	32.50	33.10	33.10	2.80%	9,769
May 20, 2026	31.70	32.95	31.00	32.20	32.20	2.55%	12,763
May 19, 2026	31.35	32.45	31.00	31.40	31.40	-1.26%	14,044
May 18, 2026	30.65	32.00	30.60	31.80	31.80	2.42%	7,316
May 15, 2026	29.40	31.05	29.40	31.05	31.05	0.81%	3,578
May 14, 2026	29.75	31.10	29.75	30.80	30.80	2.16%	4,445
May 13, 2026	29.70	30.65	29.50	30.15	30.15	2.20%	12,203
May 12, 2026	29.95	30.10	28.95	29.50	29.50	-1.17%	12,150
May 11, 2026	30.70	30.90	29.75	29.85	29.85	-3.55%	11,154
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