CHAPTERS Group AG (FRA:CHG)
Germany · Delayed Price · Currency is EUR 41.10
-0.10 (-0.24%)
Last updated: Aug 22, 2025
CHAPTERS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | - | -0.24% | - |
| Aug 21, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | - | 0.24% | - |
| Aug 20, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | - | -2.61% | - |
| Aug 19, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | - | 2.68% | - |
| Aug 18, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | - | 1.23% | - |
| Aug 15, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | - | - | - |
| Aug 14, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | - | -1.22% | - |
| Aug 13, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | - | -1.67% | - |
| Aug 12, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | - | 0.97% | - |
| Aug 11, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | - | -3.04% | - |
| Aug 8, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | - | - | - |
| Aug 7, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | - | -1.39% | - |
| Aug 6, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | - | -1.14% | - |
| Aug 5, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | - | -0.68% | - |
| Aug 4, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | - | -0.45% | - |
| Aug 1, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | - | -0.89% | - |
| Jul 31, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | - | 2.52% | - |
| Jul 30, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | - | -5.01% | - |
| Jul 29, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | - | -0.22% | - |
| Jul 28, 2025 | 44.50 | 46.00 | 44.50 | 46.00 | - | 7.48% | 500 |
| Jul 25, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | - | 0.23% | - |
| Jul 24, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | - | -2.06% | - |
| Jul 23, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | - | 0.23% | - |
| Jul 22, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | - | 0.46% | - |
| Jul 21, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | - | -3.13% | - |
| Jul 18, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | - | -1.76% | - |
| Jul 17, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | - | -1.30% | - |
| Jul 16, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | - | - | - |
| Jul 15, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | - | - | - |
| Jul 14, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | - | -0.43% | - |
| Jul 11, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | - | -1.49% | - |
| Jul 10, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | - | -2.49% | - |
| Jul 9, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | - | 5.01% | - |
| Jul 8, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | - | 5.28% | - |
| Jul 7, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | - | 0.93% | - |
| Jul 4, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | - | 11.92% | - |
| Jul 3, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | - | -8.31% | - |
| Jul 2, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | - | 0.24% | - |
| Jul 1, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | - | 0.48% | - |
| Jun 30, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | - | -0.71% | - |
| Jun 27, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | - | -2.09% | - |
| Jun 26, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | - | -0.23% | - |
| Jun 25, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | - | - | - |
| Jun 24, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | - | 2.13% | - |
| Jun 23, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | - | -2.09% | - |
| Jun 20, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | - | 2.38% | - |
| Jun 19, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | - | -1.64% | - |
| Jun 18, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | - | -0.47% | - |
| Jun 17, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | - | - | - |
| Jun 16, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | - | -0.46% | - |