CHAPTERS Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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