CHAPTERS Group AG (MDCKF)
OTCMKTS
· Delayed Price · Currency is USD
37.85
0.00 (0.00%)
Apr 22, 2025, 4:00 PM EDT
CHAPTERS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - | - |
| Apr 22, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - | - |
| Apr 21, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - | - |
| Apr 17, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | -0.37% | 26,330 |
| Apr 16, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - | - |
| Apr 15, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - | - |
| Apr 14, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | 2.68% | 150 |
| Apr 11, 2025 | 36.50 | 37.00 | 36.50 | 37.00 | 37.00 | 5.71% | 2,550 |
| Apr 10, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Apr 9, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Apr 8, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Apr 7, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -5.41% | 760 |
| Apr 4, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 26 |
| Apr 3, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Apr 2, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 4 |
| Apr 1, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 132,026 |
| Mar 31, 2025 | 37.50 | 37.50 | 37.00 | 37.00 | 37.00 | 5.71% | 3,000 |
| Mar 28, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Mar 27, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.01% | 1,500 |
| Mar 26, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - | 2 |
| Mar 25, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | 0.44% | 399 |
| Mar 24, 2025 | 34.21 | 34.85 | 34.07 | 34.85 | 34.85 | 3.35% | 3,742 |
| Mar 21, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | -0.24% | 3,000 |
| Mar 20, 2025 | 34.15 | 34.15 | 33.80 | 33.80 | 33.80 | -1.31% | 2,400 |
| Mar 19, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -0.95% | 100 |
| Mar 18, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - | - |
| Mar 17, 2025 | 34.88 | 34.88 | 34.58 | 34.58 | 34.58 | 7.89% | 1,803 |
| Mar 14, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - | - |
| Mar 13, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - | - |
| Mar 12, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - | - |
| Mar 11, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - | 2,116 |
| Mar 10, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - | 1,853 |
| Mar 7, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 1.10% | 100 |
| Mar 6, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.56% | 125 |
| Mar 5, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - | - |
| Mar 4, 2025 | 32.40 | 32.40 | 31.88 | 31.88 | 31.88 | -1.76% | 402 |
| Mar 3, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - | - |
| Feb 28, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - | - |
| Feb 27, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - | - |
| Feb 26, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - | - |
| Feb 25, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - | 33 |
| Feb 24, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - | - |
| Feb 21, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - | - |
| Feb 20, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - | 37 |
| Feb 19, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - | - |
| Feb 18, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - | - |
| Feb 14, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - | - |
| Feb 13, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - | - |
| Feb 12, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 0.15% | 150 |
| Feb 11, 2025 | 32.89 | 32.89 | 32.40 | 32.40 | 32.40 | -0.74% | 1,900 |