CHAPTERS Group AG (FRA:CHG)
Germany · Delayed Price · Currency is EUR 42.05
-0.25 (-0.59%)
At close: Sep 18, 2026
FRA:CHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -2.09% | - |
| Aug 13, 2026 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | 2.49% | - |
| Aug 12, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 1.14% | - |
| Aug 11, 2026 | 44.60 | 44.60 | 43.75 | 43.75 | 43.75 | -1.91% | 68 |
| Aug 10, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.83% | - |
| Aug 7, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 2.58% | - |
| Aug 6, 2026 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | -0.47% | - |
| Aug 5, 2026 | 41.60 | 42.90 | 41.60 | 42.90 | 42.90 | 6.19% | - |
| Aug 4, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.76% | - |
| Aug 3, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 2.45% | - |
| Jul 31, 2026 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 3.47% | - |
| Jul 30, 2026 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | -5.07% | - |
| Jul 29, 2026 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | -3.43% | 60 |
| Jul 28, 2026 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | -2.04% | - |
| Jul 27, 2026 | 40.85 | 41.70 | 40.85 | 41.70 | 41.70 | 7.61% | 60 |
| Jul 24, 2026 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | -0.90% | - |
| Jul 23, 2026 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -4.63% | - |
| Jul 22, 2026 | 39.85 | 41.00 | 39.85 | 41.00 | 41.00 | 1.86% | 20 |
| Jul 21, 2026 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 5.50% | - |
| Jul 20, 2026 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | -4.03% | - |
| Jul 17, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 2.45% | - |
| Jul 16, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -4.20% | - |
| Jul 15, 2026 | 38.95 | 40.50 | 38.95 | 40.50 | 40.50 | 3.18% | 79 |
| Jul 14, 2026 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | 2.35% | - |
| Jul 13, 2026 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | -3.76% | - |