CHAPTERS Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	39.05	39.05	38.10	38.10	-	-3.05%	1,929
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
Jun 10, 2026	30.05	30.10	28.95	29.65	29.65	-1.17%	12,720
Jun 9, 2026	31.90	31.90	30.00	30.00	30.00	-5.36%	10,472
Jun 8, 2026	31.00	31.95	31.00	31.70	31.70	1.12%	1,733
Jun 5, 2026	31.75	32.05	31.15	31.35	31.35	-2.94%	3,093
Jun 4, 2026	31.35	32.35	31.10	32.30	32.30	1.25%	17,681
Jun 3, 2026	32.05	32.30	30.95	31.90	31.90	-0.31%	25,600
Jun 2, 2026	31.55	32.30	31.55	32.00	32.00	-	29,677
Jun 1, 2026	32.65	32.80	31.75	32.00	32.00	-1.69%	31,234
May 29, 2026	32.00	32.85	32.00	32.55	32.55	-0.91%	21,552
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