CHAPTERS Group AG (FRA:CHG)
Germany · Delayed Price · Currency is EUR 38.10
-0.10 (-0.26%)
At close: Sep 30, 2025
CHAPTERS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -3.08% | 550 |
| 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% | 1,030 |
| Sep 24, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -2.27% | 1,030 |
| Sep 23, 2025 | 41.40 | 41.40 | 39.30 | 39.70 | 39.70 | -1.00% | 1,030 |
| Sep 22, 2025 | 39.70 | 40.10 | 39.70 | 40.10 | 40.10 | 7.22% | 131 |
| Sep 19, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -2.86% | 57 |
| Sep 18, 2025 | 37.00 | 38.50 | 37.00 | 38.50 | 38.50 | 4.34% | 57 |
| Sep 17, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -4.16% | 57 |
| Sep 16, 2025 | 37.50 | 38.50 | 37.50 | 38.50 | 38.50 | 5.77% | 57 |
| Sep 15, 2025 | 35.30 | 36.40 | 35.30 | 36.40 | 36.40 | -0.27% | 50 |
| Sep 12, 2025 | 33.60 | 36.60 | 33.60 | 36.50 | 36.50 | 3.69% | 80 |
| Sep 11, 2025 | 35.10 | 35.60 | 35.10 | 35.20 | 35.20 | -3.03% | 665 |
| Sep 10, 2025 | 37.00 | 37.70 | 36.20 | 36.30 | 36.30 | -0.27% | 560 |
| Sep 9, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.09% | 240 |
| Sep 8, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -3.66% | 240 |
| Sep 5, 2025 | 36.50 | 38.20 | 36.50 | 38.20 | 38.20 | 4.95% | 240 |
| Sep 4, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -4.21% | 45 |
| Sep 3, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.33% | 45 |
| Sep 2, 2025 | 38.20 | 38.20 | 37.40 | 37.50 | 37.50 | -4.09% | 397 |
| Sep 1, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 0.26% | 145 |
| Aug 29, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -3.23% | 145 |
| Aug 28, 2025 | 39.50 | 40.30 | 39.50 | 40.30 | 40.30 | 2.28% | 145 |
| Aug 27, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | 60 |
| Aug 26, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.51% | 60 |
| Aug 25, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.74% | 60 |
| Aug 22, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -0.74% | 60 |
| Aug 21, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -1.22% | 60 |
| Aug 20, 2025 | 40.20 | 41.10 | 40.20 | 41.10 | 41.10 | - | 60 |
| Aug 19, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | -3.29% | 40 |
| Aug 18, 2025 | 40.50 | 42.50 | 40.50 | 42.50 | 42.50 | 5.46% | 40 |
| Aug 15, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 2.03% | 3 |
| Aug 14, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -1.99% | 3 |
| Aug 13, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -1.47% | 3 |
| Aug 12, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | -2.62% | 3 |
| Aug 11, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.47% | 3 |
| Aug 8, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.71% | 200 |
| Aug 7, 2025 | 41.90 | 42.70 | 41.90 | 42.50 | 42.50 | -0.47% | 200 |
| Aug 6, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | -4.69% | 200 |
| Aug 5, 2025 | 43.00 | 44.80 | 43.00 | 44.80 | 44.80 | 2.52% | 200 |
| Aug 4, 2025 | 43.00 | 43.70 | 42.80 | 43.70 | 43.70 | -0.46% | 110 |
| Aug 1, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 1.62% | 80 |
| Jul 31, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.47% | 80 |
| Jul 30, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.49% | 80 |
| Jul 29, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 3.28% | 80 |
| Jul 28, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 1.43% | 80 |
| Jul 25, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | -0.47% | 80 |
| Jul 24, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | -2.08% | 80 |
| Jul 23, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.70% | 80 |
| Jul 22, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 0.47% | 80 |