CHAPTERS Group AG (MDCKF)
OTCMKTS · Delayed Price · Currency is USD
34.94
-1.26 (-3.48%)
Feb 11, 2026, 4:00 PM EST
CHAPTERS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 34.52 | 35.12 | 33.92 | 34.94 | 34.94 | -3.48% | 3,893 |
| Feb 10, 2026 | 35.89 | 36.70 | 35.00 | 36.20 | 36.20 | 0.85% | 15,813 |
| Feb 9, 2026 | 36.65 | 36.65 | 35.28 | 35.90 | 35.90 | 0.01% | 167,559 |
| Feb 6, 2026 | 36.00 | 36.10 | 35.25 | 35.89 | 35.89 | -0.39% | 68,037 |
| Feb 5, 2026 | 36.47 | 36.50 | 35.80 | 36.03 | 36.03 | 0.08% | 233,420 |
| Feb 4, 2026 | 38.26 | 38.26 | 34.91 | 36.00 | 36.00 | -16.68% | 11,270 |
| Feb 3, 2026 | 43.34 | 43.34 | 42.56 | 43.21 | 43.21 | -5.28% | 2,392 |
| Feb 2, 2026 | 45.45 | 45.61 | 44.55 | 45.61 | 45.61 | -0.80% | 711 |
| Jan 30, 2026 | 45.90 | 45.98 | 45.90 | 45.98 | 45.98 | -0.09% | 795 |
| Jan 29, 2026 | 46.28 | 46.28 | 45.85 | 46.02 | 46.02 | -1.22% | 1,164 |
| Jan 28, 2026 | 48.00 | 48.00 | 46.59 | 46.59 | 46.59 | -4.24% | 896 |
| Jan 27, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - | 1,110 |
| Jan 26, 2026 | 48.00 | 48.65 | 48.00 | 48.65 | 48.65 | 0.31% | 1,246 |
| Jan 23, 2026 | 47.02 | 48.50 | 47.02 | 48.50 | 48.50 | 4.30% | 2,503 |
| Jan 22, 2026 | 47.55 | 47.55 | 46.50 | 46.50 | 46.50 | -0.85% | 855 |
| Jan 21, 2026 | 47.51 | 47.51 | 46.90 | 46.90 | 46.90 | 0.64% | 1,817 |
| Jan 20, 2026 | 46.47 | 46.60 | 46.47 | 46.60 | 46.60 | -1.89% | 1,109 |
| Jan 16, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 2.04% | 634 |
| Jan 15, 2026 | 46.05 | 46.75 | 46.05 | 46.55 | 46.55 | -0.85% | 1,219 |
| Jan 14, 2026 | 48.16 | 48.16 | 46.95 | 46.95 | 46.95 | -1.26% | 1,004 |
| Jan 13, 2026 | 47.50 | 49.10 | 47.50 | 47.55 | 47.55 | 2.26% | 1,531 |
| Jan 12, 2026 | 46.55 | 46.55 | 46.50 | 46.50 | 46.50 | -3.13% | 660 |
| Jan 9, 2026 | 46.75 | 48.00 | 46.60 | 48.00 | 48.00 | 3.35% | 3,725 |
| Jan 8, 2026 | 46.62 | 46.62 | 46.44 | 46.44 | 46.44 | -1.50% | 5,438 |
| Jan 7, 2026 | 47.45 | 48.53 | 47.13 | 47.15 | 47.15 | -2.68% | 1,482 |
| Jan 6, 2026 | 48.22 | 48.45 | 47.97 | 48.45 | 48.45 | 0.31% | 2,163 |
| Jan 5, 2026 | 49.03 | 49.03 | 47.93 | 48.30 | 48.30 | 0.39% | 1,596 |
| Jan 2, 2026 | 48.52 | 48.52 | 47.82 | 48.11 | 48.11 | -1.77% | 2,250 |
| Dec 31, 2025 | 49.50 | 49.50 | 47.65 | 48.98 | 48.98 | -2.05% | 3,555 |
| Dec 30, 2025 | 50.00 | 50.31 | 49.45 | 50.00 | 50.00 | 1.21% | 9,125 |
| Dec 29, 2025 | 47.96 | 49.63 | 46.83 | 49.40 | 49.40 | 4.87% | 6,061 |
| Dec 26, 2025 | 46.50 | 47.11 | 46.50 | 47.11 | 47.11 | 2.40% | 1,014 |
| Dec 24, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 2.02% | 425 |
| Dec 23, 2025 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | 2.04% | 449 |
| Dec 19, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | 1.48% | 401 |
| Dec 18, 2025 | 41.87 | 43.55 | 41.87 | 43.55 | 43.55 | 2.62% | 1,760 |
| Dec 16, 2025 | 42.44 | 42.44 | 42.44 | 42.44 | 42.43 | -1.34% | 1,000 |
| Dec 12, 2025 | 42.00 | 43.01 | 42.00 | 43.01 | 43.01 | -0.37% | 308 |
| Dec 9, 2025 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | -1.66% | 247 |
| Dec 8, 2025 | 43.92 | 43.92 | 43.88 | 43.90 | 43.90 | -0.64% | 1,276 |
| Dec 5, 2025 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | 2.75% | 100 |
| Dec 4, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.34% | 416 |
| Dec 3, 2025 | 43.00 | 43.00 | 42.43 | 42.43 | 42.43 | -0.16% | 495 |
| Dec 2, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 1.53% | 150 |
| Dec 1, 2025 | 43.05 | 43.05 | 41.86 | 41.86 | 41.86 | -5.51% | 1,059 |
| Nov 28, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 5.48% | 150 |
| Nov 26, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.20% | 120 |
| Nov 25, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -2.17% | 170 |
| Nov 24, 2025 | 42.43 | 42.43 | 42.42 | 42.42 | 42.42 | -0.59% | 563 |
| Nov 21, 2025 | 42.50 | 43.60 | 42.50 | 42.67 | 42.67 | 6.54% | 2,001 |