Chesapeake Utilities Corporation (FRA:CH5)
Germany · Delayed Price · Currency is EUR 105.00
-3.00 (-2.78%)
At close: Dec 19, 2025
Chesapeake Utilities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 108.00 | 108.00 | 105.00 | 105.00 | 105.00 | -2.78% | - |
| Dec 18, 2025 | 107.00 | 108.00 | 105.00 | 108.00 | 108.00 | - | - |
| Dec 17, 2025 | 106.00 | 108.00 | 105.00 | 108.00 | 108.00 | 1.89% | - |
| Dec 16, 2025 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | -0.93% | - |
| Dec 15, 2025 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | - | - |
| Dec 12, 2025 | 107.00 | 108.00 | 106.00 | 107.00 | 106.42 | - | - |
| Dec 11, 2025 | 106.00 | 108.00 | 105.00 | 107.00 | 106.42 | - | - |
| Dec 10, 2025 | 106.00 | 108.00 | 106.00 | 107.00 | 106.42 | 0.94% | - |
| Dec 9, 2025 | 106.00 | 107.00 | 106.00 | 106.00 | 105.42 | -0.93% | - |
| Dec 8, 2025 | 109.00 | 113.00 | 107.00 | 107.00 | 106.42 | -1.83% | 4 |
| Dec 5, 2025 | 108.00 | 109.00 | 108.00 | 109.00 | 108.41 | - | - |
| Dec 4, 2025 | 110.00 | 110.00 | 109.00 | 109.00 | 108.41 | -1.80% | - |
| Dec 3, 2025 | 112.00 | 112.00 | 111.00 | 111.00 | 110.39 | -1.77% | - |
| Dec 2, 2025 | 116.00 | 116.00 | 113.00 | 113.00 | 112.38 | -2.59% | - |
| Dec 1, 2025 | 117.00 | 117.00 | 115.00 | 116.00 | 115.37 | -2.52% | - |
| Nov 28, 2025 | 117.00 | 119.00 | 116.00 | 119.00 | 118.35 | 1.71% | - |
| Nov 27, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 116.36 | -0.85% | - |
| Nov 26, 2025 | 116.00 | 118.00 | 116.00 | 118.00 | 117.36 | - | - |
| Nov 25, 2025 | 117.00 | 119.00 | 116.00 | 118.00 | 117.36 | - | - |
| Nov 24, 2025 | 117.00 | 118.00 | 116.00 | 118.00 | 117.36 | - | - |
| Nov 21, 2025 | 116.00 | 119.00 | 116.00 | 118.00 | 117.36 | - | - |
| Nov 20, 2025 | 117.00 | 119.00 | 117.00 | 118.00 | 117.36 | - | 100 |
| Nov 19, 2025 | 115.00 | 118.00 | 114.00 | 118.00 | 117.36 | 1.72% | - |
| Nov 18, 2025 | 113.00 | 116.00 | 113.00 | 116.00 | 115.37 | 0.87% | - |
| Nov 17, 2025 | 114.00 | 115.00 | 114.00 | 115.00 | 114.37 | -0.86% | - |
| Nov 14, 2025 | 113.00 | 116.00 | 112.00 | 116.00 | 115.37 | 0.87% | - |
| Nov 13, 2025 | 114.00 | 115.00 | 112.00 | 115.00 | 114.37 | -0.86% | - |
| Nov 12, 2025 | 114.00 | 116.00 | 114.00 | 116.00 | 115.37 | - | - |
| Nov 11, 2025 | 113.00 | 116.00 | 112.00 | 116.00 | 115.37 | 1.75% | - |
| Nov 10, 2025 | 117.00 | 117.00 | 113.00 | 114.00 | 113.38 | -1.72% | - |
| Nov 7, 2025 | 113.00 | 116.00 | 113.00 | 116.00 | 115.37 | 1.75% | - |
| Nov 6, 2025 | 111.00 | 114.00 | 111.00 | 114.00 | 113.38 | 0.88% | - |
| Nov 5, 2025 | 112.00 | 114.00 | 111.00 | 113.00 | 112.38 | -0.88% | - |
| Nov 4, 2025 | 110.00 | 114.00 | 109.00 | 114.00 | 113.38 | 1.79% | - |
| Nov 3, 2025 | 108.00 | 112.00 | 108.00 | 112.00 | 111.39 | 3.70% | - |
| Oct 31, 2025 | 109.00 | 109.00 | 108.00 | 108.00 | 107.41 | - | - |
| Oct 30, 2025 | 109.00 | 110.00 | 108.00 | 108.00 | 107.41 | -0.92% | - |
| Oct 29, 2025 | 111.00 | 112.00 | 109.00 | 109.00 | 108.41 | -0.91% | - |
| Oct 28, 2025 | 110.00 | 112.00 | 110.00 | 110.00 | 109.40 | - | - |
| Oct 27, 2025 | 112.00 | 112.00 | 110.00 | 110.00 | 109.40 | -1.79% | - |
| Oct 24, 2025 | 110.00 | 112.00 | 110.00 | 112.00 | 111.39 | 0.90% | 55 |
| Oct 23, 2025 | 111.00 | 111.00 | 110.00 | 111.00 | 110.39 | -0.89% | - |
| Oct 22, 2025 | 112.00 | 113.00 | 112.00 | 112.00 | 111.39 | -0.88% | - |
| Oct 21, 2025 | 113.00 | 114.00 | 113.00 | 113.00 | 112.38 | -0.88% | - |
| Oct 20, 2025 | 112.00 | 114.00 | 112.00 | 114.00 | 113.38 | 0.88% | - |
| Oct 17, 2025 | 111.00 | 113.00 | 111.00 | 113.00 | 112.38 | 0.89% | - |
| Oct 16, 2025 | 111.00 | 113.00 | 111.00 | 112.00 | 111.39 | -0.88% | - |
| Oct 15, 2025 | 113.00 | 115.00 | 112.00 | 113.00 | 112.38 | -1.74% | - |
| Oct 14, 2025 | 114.00 | 116.00 | 114.00 | 115.00 | 114.37 | -1.71% | - |
| Oct 13, 2025 | 117.00 | 117.00 | 116.00 | 117.00 | 116.36 | - | - |