CHAPTERS Group AG (FRA:CHG)
Germany · Delayed Price · Currency is EUR 47.35
+2.80 (6.29%)
Last updated: Oct 23, 2026, 9:05 AM CEST
FRA:CHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 6.29% | 2 |
| Oct 22, 2026 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | -0.45% | - |
| Oct 21, 2026 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | -1.00% | - |
| Oct 20, 2026 | 44.80 | 45.20 | 44.80 | 45.20 | 45.20 | 2.61% | 2 |
| Oct 19, 2026 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | 1.38% | - |
| Oct 16, 2026 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | 1.40% | - |
| Oct 15, 2026 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | 0.35% | - |
| Oct 14, 2026 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | -2.51% | - |
| Oct 13, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 7.48% | - |
| Oct 12, 2026 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | -1.33% | - |
| Oct 9, 2026 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | -0.48% | - |
| Oct 8, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 0.73% | - |
| Oct 7, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 6.87% | - |
| Oct 6, 2026 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 2.12% | - |
| Oct 5, 2026 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - | - |
| Oct 2, 2026 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | -1.56% | - |
| Oct 1, 2026 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | -2.66% | - |
| Sep 30, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -3.08% | - |
| Sep 29, 2026 | 38.30 | 40.65 | 38.30 | 40.65 | 40.65 | 4.77% | - |
| Sep 28, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.77% | - |
| Sep 25, 2026 | 39.75 | 39.75 | 39.50 | 39.50 | 39.50 | -3.42% | 12 |
| Sep 24, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | -0.97% | - |
| Sep 23, 2026 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | -1.08% | - |
| Sep 22, 2026 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | 1.33% | - |
| Sep 21, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -2.02% | - |
| Sep 18, 2026 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | -0.59% | - |
| Sep 17, 2026 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | -0.70% | - |
| Sep 16, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -2.96% | - |
| Sep 15, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -2.88% | - |
| Sep 14, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -2.16% | - |
| Sep 11, 2026 | 45.40 | 46.20 | 45.40 | 46.20 | 46.20 | 0.87% | 10 |
| Sep 10, 2026 | 45.55 | 45.80 | 45.55 | 45.80 | 45.80 | 1.22% | 50 |
| Sep 9, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -1.20% | - |
| Sep 8, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.87% | - |
| Sep 7, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.87% | - |
| Sep 4, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.22% | - |
| Sep 3, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -1.29% | - |
| Sep 2, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 5.68% | - |
| Sep 1, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -4.24% | - |
| Aug 31, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 2.00% | - |
| Aug 28, 2026 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | -2.70% | - |
| Aug 27, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 0.54% | - |
| Aug 26, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 3.48% | - |
| Aug 25, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 2.65% | - |
| Aug 24, 2026 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | -3.56% | - |
| Aug 21, 2026 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 1.47% | - |
| Aug 20, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -0.45% | - |
| Aug 19, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -4.40% | - |
| Aug 18, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 0.32% | - |
| Aug 17, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 4.50% | - |