CHAPTERS Group AG (FRA:CHG)
Germany · Delayed Price · Currency is EUR 38.10
-1.10 (-2.81%)
At close: Jan 30, 2026
CHAPTERS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -2.81% | - |
| Jan 29, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -4.62% | - |
| Jan 28, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 1.23% | - |
| Jan 27, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.74% | - |
| Jan 26, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 0.25% | - |
| Jan 23, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.71% | - |
| Jan 22, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 6.79% | - |
| Jan 21, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -1.03% | - |
| Jan 20, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -3.97% | - |
| Jan 19, 2026 | 40.40 | 40.40 | 40.30 | 40.30 | 40.30 | 1.26% | 30 |
| Jan 16, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.73% | - |
| Jan 15, 2026 | 39.40 | 40.50 | 39.40 | 40.50 | 40.50 | 1.25% | 10 |
| Jan 14, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.27% | - |
| Jan 13, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -1.25% | - |
| Jan 12, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.56% | - |
| Jan 9, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.26% | - |
| Jan 8, 2026 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -1.76% | - |
| Jan 7, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.24% | - |
| Jan 6, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -0.74% | - |
| Jan 5, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.73% | - |
| Jan 2, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | -1.21% | - |
| Dec 30, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 3.50% | 100 |
| Dec 29, 2025 | 40.00 | 40.00 | 39.10 | 40.00 | 40.00 | - | 1,112 |
| Dec 23, 2025 | 37.60 | 40.00 | 37.60 | 40.00 | 40.00 | 5.82% | 220 |
| Dec 22, 2025 | 37.70 | 37.80 | 37.70 | 37.80 | 37.80 | 1.34% | 57 |
| Dec 19, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 1.91% | - |
| Dec 18, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 2.52% | - |
| Dec 17, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 0.56% | 60 |
| Dec 16, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -0.56% | - |
| Dec 15, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 0.56% | - |
| Dec 12, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -0.56% | - |
| Dec 11, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -3.25% | - |
| Dec 10, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 0.54% | 100 |
| Dec 9, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -0.81% | - |
| Dec 8, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.86% | - |
| Dec 5, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 4.43% | - |
| Dec 4, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -1.37% | - |
| Dec 3, 2025 | 35.40 | 36.60 | 35.40 | 36.60 | 36.60 | -1.35% | 100 |
| Dec 2, 2025 | 36.80 | 37.10 | 36.80 | 37.10 | 37.10 | 0.54% | 27 |
| 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% | - |