CHAPTERS Group AG (FRA:CHG)
Germany · Delayed Price · Currency is EUR 35.90
+1.50 (4.36%)
At close: Mar 18, 2026
FRA:CHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Mar 26, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.60% | - |
| Mar 25, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 3.73% | - |
| Mar 24, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.53% | - |
| Mar 23, 2026 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -4.11% | - |
| Mar 20, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -0.87% | - |
| Mar 19, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.29% | - |
| Mar 18, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 4.89% | 10 |
| Mar 17, 2026 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -0.61% | - |
| Mar 16, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -0.30% | 50 |
| Mar 13, 2026 | 30.30 | 33.00 | 30.30 | 33.00 | 33.00 | - | 30 |
| Mar 12, 2026 | 29.60 | 33.00 | 29.60 | 33.00 | 33.00 | 19.57% | 410 |
| Mar 11, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -5.80% | - |
| Mar 10, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.69% | - |
| Mar 9, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -2.68% | - |
| Mar 6, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 11.15% | - |
| Mar 5, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -1.82% | - |
| Mar 4, 2026 | 25.30 | 27.40 | 25.30 | 27.40 | 27.40 | 5.38% | 200 |
| Mar 3, 2026 | 25.90 | 26.00 | 25.30 | 26.00 | 26.00 | -1.52% | 550 |
| Mar 2, 2026 | 26.50 | 26.50 | 26.40 | 26.40 | 26.40 | - | 285 |
| Feb 27, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Feb 26, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.92% | - |
| Feb 25, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -1.88% | - |
| Feb 24, 2026 | 27.10 | 27.10 | 26.60 | 26.60 | 26.60 | -1.48% | 775 |
| Feb 23, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.12% | - |
| Feb 20, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.37% | - |
| Feb 19, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -3.94% | - |
| Feb 18, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -3.13% | - |
| Feb 17, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.03% | - |
| Feb 16, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -1.69% | - |
| Feb 13, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.34% | - |
| Feb 12, 2026 | 28.80 | 29.50 | 28.80 | 29.50 | 29.50 | -0.34% | 55 |
| Feb 11, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -2.63% | - |
| Feb 10, 2026 | 29.30 | 30.40 | 29.30 | 30.40 | 30.40 | 1.00% | 120 |
| Feb 9, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -2.90% | - |
| Feb 6, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Feb 5, 2026 | 30.10 | 30.80 | 30.10 | 30.80 | 30.80 | -0.96% | 184 |
| Feb 4, 2026 | 34.20 | 34.20 | 31.10 | 31.10 | 31.10 | -15.03% | 55 |
| Feb 3, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Feb 2, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -3.94% | - |
| 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 |