CHAPTERS Group AG (FRA:CHG)
Germany · Delayed Price · Currency is EUR 37.70
+0.80 (2.17%)
Last updated: Dec 1, 2025, 8:02 AM CET
CHAPTERS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 0.27% | - |
| Nov 28, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 3.37% | - |
| Nov 27, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.28% | - |
| Nov 26, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -1.66% | - |
| Nov 25, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -1.90% | - |
| Nov 24, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.34% | - |
| Nov 21, 2025 | 35.00 | 37.30 | 35.00 | 37.30 | 37.30 | 6.27% | 135 |
| Nov 20, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.86% | - |
| Nov 19, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Nov 18, 2025 | 33.90 | 35.00 | 33.90 | 35.00 | 35.00 | -1.96% | 24 |
| Nov 17, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 0.85% | - |
| Nov 14, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.67% | - |
| Nov 13, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.10% | - |
| Nov 12, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -2.15% | - |
| Nov 11, 2025 | 35.10 | 37.20 | 35.10 | 37.20 | 37.20 | 8.14% | 13 |
| Nov 10, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -3.10% | - |
| Nov 7, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | - |
| Nov 6, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -1.11% | - |
| Nov 5, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -2.71% | - |
| Nov 4, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 0.27% | - |
| Nov 3, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.87% | - |
| Oct 31, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 2.18% | - |
| Oct 30, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -1.08% | - |
| Oct 29, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -3.89% | - |
| Oct 28, 2025 | 37.50 | 38.60 | 37.50 | 38.60 | 38.60 | 5.18% | - |
| Oct 27, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -5.90% | - |
| Oct 24, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 10.48% | - |
| Oct 23, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -3.29% | - |
| Oct 22, 2025 | 37.00 | 37.00 | 36.50 | 36.50 | 36.50 | -5.68% | 250 |
| Oct 21, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 2.65% | - |
| Oct 20, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 2.17% | 1 |
| Oct 17, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -2.89% | - |
| Oct 16, 2025 | 36.90 | 38.00 | 36.90 | 38.00 | 38.00 | 1.88% | 50 |
| Oct 15, 2025 | 36.50 | 37.30 | 36.50 | 37.30 | 37.30 | 1.91% | - |
| Oct 14, 2025 | 35.40 | 36.60 | 35.40 | 36.60 | 36.60 | 2.23% | - |
| Oct 13, 2025 | 37.50 | 38.20 | 35.80 | 35.80 | 35.80 | -6.28% | 810 |
| Oct 10, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.79% | - |
| Oct 9, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | -3.07% | - |
| Oct 8, 2025 | 38.40 | 39.20 | 38.40 | 39.10 | 39.10 | 2.89% | 60 |
| Oct 7, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.33% | - |
| Oct 6, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -2.60% | - |
| Oct 3, 2025 | 37.00 | 38.50 | 37.00 | 38.50 | 38.50 | 4.34% | 2,624 |
| Oct 2, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -0.81% | - |
| Oct 1, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.59% | - |
| Sep 30, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Sep 29, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -3.08% | - |
| Sep 26, 2025 | 38.50 | 40.50 | 38.50 | 39.00 | 39.00 | -0.51% | 550 |
| Sep 25, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.03% | - |
| Sep 24, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -2.27% | - |
| Sep 23, 2025 | 41.40 | 41.40 | 39.30 | 39.70 | 39.70 | -1.00% | 1,030 |