CHAPTERS Group AG (FRA:CHG)
Germany flag Germany · Delayed Price · Currency is EUR
37.70
+0.20 (0.53%)
Last updated: Oct 20, 2025, 8:02 AM CET

CHAPTERS Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202537.0037.0036.5036.5036.50-5.68%250
Oct 21, 202538.7038.7038.7038.7038.702.65%1
Oct 20, 202537.7037.7037.7037.7037.702.17%1
Oct 17, 202536.9036.9036.9036.9036.90-2.89%50
Oct 16, 202536.9038.0036.9038.0038.001.88%50
Oct 15, 202536.5037.3036.5037.3037.301.91%810
Oct 14, 202535.4036.6035.4036.6036.602.23%810
Oct 13, 202537.5038.2035.8035.8035.80-6.28%810
Oct 10, 202538.2038.2038.2038.2038.200.79%60
Oct 9, 202537.9037.9037.9037.9037.90-3.07%60
Oct 8, 202538.4039.2038.4039.1039.102.89%60
Oct 7, 202538.0038.0038.0038.0038.001.33%-
Oct 6, 202537.5037.5037.5037.5037.50-2.60%1,757
Oct 3, 202537.0038.5037.0038.5038.504.34%2,624
Oct 2, 202536.9036.9036.9036.9036.90-0.81%343
Oct 1, 202537.2037.2037.2037.2037.20-1.59%470
Sep 30, 202537.8037.8037.8037.8037.80-138
Sep 29, 202537.8037.8037.8037.8037.80-3.08%30
Sep 26, 202538.5040.5038.5039.0039.00-0.51%550
Sep 25, 202539.2039.2039.2039.2039.201.03%759
Sep 24, 202538.8038.8038.8038.8038.80-2.27%675
Sep 23, 202541.4041.4039.3039.7039.70-1.00%1,030
Sep 22, 202539.7040.1039.7040.1040.107.22%131
Sep 19, 202537.4037.4037.4037.4037.40-2.86%57
Sep 18, 202537.0038.5037.0038.5038.504.34%57
Sep 17, 202536.9036.9036.9036.9036.90-4.16%57
Sep 16, 202537.5038.5037.5038.5038.505.77%57
Sep 15, 202535.3036.4035.3036.4036.40-0.27%50
Sep 12, 202533.6036.6033.6036.5036.503.69%80
Sep 11, 202535.1035.6035.1035.2035.20-3.03%665
Sep 10, 202537.0037.7036.2036.3036.30-0.27%560
Sep 9, 202536.4036.4036.4036.4036.40-1.09%240
Sep 8, 202536.8036.8036.8036.8036.80-3.66%240
Sep 5, 202536.5038.2036.5038.2038.204.95%240
Sep 4, 202536.4036.4036.4036.4036.40-4.21%45
Sep 3, 202538.0038.0038.0038.0038.001.33%45
Sep 2, 202538.2038.2037.4037.5037.50-4.09%397
Sep 1, 202539.1039.1039.1039.1039.100.26%145
Aug 29, 202539.0039.0039.0039.0039.00-3.23%145
Aug 28, 202539.5040.3039.5040.3040.302.28%145
Aug 27, 202539.4039.4039.4039.4039.40-60
Aug 26, 202539.4039.4039.4039.4039.40-0.51%60
Aug 25, 202539.6039.6039.6039.6039.60-1.74%60
Aug 22, 202540.3040.3040.3040.3040.30-0.74%60
Aug 21, 202540.6040.6040.6040.6040.60-1.22%60
Aug 20, 202540.2041.1040.2041.1041.10-60
Aug 19, 202541.1041.1041.1041.1041.10-3.29%40
Aug 18, 202540.5042.5040.5042.5042.505.46%40
Aug 15, 202540.3040.3040.3040.3040.302.03%3
Aug 14, 202539.5039.5039.5039.5039.50-1.99%3