CHAPTERS Group AG (ETR:CHG)
Germany
· Delayed Price · Currency is EUR 30.30
+0.30 (1.00%)
At close: Mar 6, 2026
CHAPTERS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 30.00 | 30.90 | 29.00 | 30.30 | 30.30 | 1.00% | 28,717 |
| Mar 5, 2026 | 27.80 | 30.10 | 27.60 | 30.00 | 30.00 | 9.89% | 43,871 |
| Mar 4, 2026 | 26.10 | 27.40 | 25.90 | 27.30 | 27.30 | 6.23% | 27,257 |
| Mar 3, 2026 | 26.40 | 26.40 | 25.10 | 25.70 | 25.70 | -1.91% | 28,778 |
| Mar 2, 2026 | 27.00 | 27.20 | 26.10 | 26.20 | 26.20 | -3.68% | 27,723 |
| Feb 27, 2026 | 26.90 | 27.40 | 26.90 | 27.20 | 27.20 | 1.87% | 19,400 |
| Feb 26, 2026 | 27.30 | 27.30 | 26.50 | 26.70 | 26.70 | -2.20% | 14,315 |
| Feb 25, 2026 | 26.40 | 27.90 | 26.30 | 27.30 | 27.30 | 3.41% | 44,372 |
| Feb 24, 2026 | 27.30 | 27.30 | 26.30 | 26.40 | 26.40 | -3.30% | 17,257 |
| Feb 23, 2026 | 27.50 | 27.70 | 26.90 | 27.30 | 27.30 | - | 30,014 |
| Feb 20, 2026 | 27.20 | 27.50 | 26.90 | 27.30 | 27.30 | 0.37% | 15,007 |
| Feb 19, 2026 | 27.60 | 27.60 | 27.00 | 27.20 | 27.20 | -2.86% | 15,125 |
| Feb 18, 2026 | 28.60 | 28.60 | 27.90 | 28.00 | 28.00 | -2.10% | 32,528 |
| Feb 17, 2026 | 29.60 | 29.60 | 28.40 | 28.60 | 28.60 | -3.05% | 20,331 |
| Feb 16, 2026 | 30.00 | 30.10 | 29.50 | 29.50 | 29.50 | -1.67% | 14,561 |
| Feb 13, 2026 | 30.10 | 30.40 | 29.40 | 30.00 | 30.00 | -0.33% | 31,089 |
| Feb 12, 2026 | 29.00 | 30.80 | 29.00 | 30.10 | 30.10 | 3.08% | 22,477 |
| Feb 11, 2026 | 30.00 | 30.00 | 29.20 | 29.20 | 29.20 | -2.67% | 10,207 |
| Feb 10, 2026 | 30.00 | 30.40 | 29.80 | 30.00 | 30.00 | 0.67% | 23,695 |
| Feb 9, 2026 | 30.60 | 30.60 | 29.80 | 29.80 | 29.80 | -2.30% | 61,599 |
| Feb 6, 2026 | 30.60 | 30.90 | 29.80 | 30.50 | 30.50 | - | 28,988 |
| Feb 5, 2026 | 30.60 | 31.50 | 30.00 | 30.50 | 30.50 | - | 40,449 |
| Feb 4, 2026 | 35.80 | 35.80 | 28.20 | 30.50 | 30.50 | -15.28% | 149,045 |
| Feb 3, 2026 | 38.10 | 38.10 | 35.80 | 36.00 | 36.00 | -4.76% | 13,299 |
| Feb 2, 2026 | 37.90 | 38.30 | 37.50 | 37.80 | 37.80 | -0.26% | 15,914 |
| Jan 30, 2026 | 38.20 | 39.10 | 37.90 | 37.90 | 37.90 | -1.56% | 7,995 |
| Jan 29, 2026 | 40.20 | 40.20 | 38.00 | 38.50 | 38.50 | -3.02% | 29,637 |
| Jan 28, 2026 | 41.00 | 41.10 | 39.00 | 39.70 | 39.70 | -3.87% | 11,310 |
| Jan 27, 2026 | 40.50 | 41.30 | 40.50 | 41.30 | 41.30 | 1.23% | 29,390 |
| Jan 26, 2026 | 40.50 | 40.90 | 39.80 | 40.80 | 40.80 | 0.74% | 24,476 |
| Jan 23, 2026 | 40.20 | 40.60 | 40.10 | 40.50 | 40.50 | - | 10,174 |
| Jan 22, 2026 | 40.40 | 40.90 | 40.10 | 40.50 | 40.50 | -0.98% | 10,938 |
| Jan 21, 2026 | 39.60 | 40.90 | 39.30 | 40.90 | 40.90 | 2.51% | 26,145 |
| Jan 20, 2026 | 39.90 | 40.00 | 38.60 | 39.90 | 39.90 | 1.53% | 25,612 |
| Jan 19, 2026 | 40.00 | 40.00 | 39.30 | 39.30 | 39.30 | -3.68% | 7,265 |
| Jan 16, 2026 | 40.50 | 40.80 | 39.90 | 40.80 | 40.80 | 0.49% | 14,905 |
| Jan 15, 2026 | 40.30 | 40.60 | 40.00 | 40.60 | 40.60 | 0.74% | 3,890 |
| Jan 14, 2026 | 40.90 | 40.90 | 40.10 | 40.30 | 40.30 | -0.98% | 4,273 |
| Jan 13, 2026 | 40.20 | 41.00 | 40.20 | 40.70 | 40.70 | 1.75% | 7,514 |
| Jan 12, 2026 | 40.30 | 40.50 | 39.90 | 40.00 | 40.00 | -1.48% | 14,210 |
| Jan 9, 2026 | 39.80 | 40.60 | 39.80 | 40.60 | 40.60 | 1.75% | 12,185 |
| Jan 8, 2026 | 39.70 | 40.20 | 39.60 | 39.90 | 39.90 | -1.24% | 35,953 |
| Jan 7, 2026 | 40.60 | 41.10 | 39.80 | 40.40 | 40.40 | -0.74% | 14,225 |
| Jan 6, 2026 | 41.40 | 41.50 | 40.70 | 40.70 | 40.70 | -0.25% | 5,551 |
| Jan 5, 2026 | 41.00 | 41.50 | 40.80 | 40.80 | 40.80 | 0.74% | 9,595 |
| Jan 2, 2026 | 41.80 | 42.30 | 40.40 | 40.50 | 40.50 | -2.41% | 29,256 |
| Dec 30, 2025 | 41.00 | 42.00 | 40.90 | 41.50 | 41.50 | 1.22% | 40,997 |
| Dec 29, 2025 | 39.90 | 41.00 | 39.00 | 41.00 | 41.00 | 3.02% | 41,867 |
| Dec 23, 2025 | 38.50 | 40.00 | 38.40 | 39.80 | 39.80 | 3.65% | 40,143 |
| Dec 22, 2025 | 38.00 | 38.70 | 37.90 | 38.40 | 38.40 | 0.79% | 18,078 |
| Dec 19, 2025 | 37.10 | 38.50 | 37.10 | 38.10 | 38.10 | 1.33% | 14,829 |
| Dec 18, 2025 | 36.40 | 37.70 | 36.20 | 37.60 | 37.60 | 1.90% | 21,227 |
| Dec 17, 2025 | 35.60 | 36.90 | 35.40 | 36.90 | 36.90 | 3.65% | 25,365 |
| Dec 16, 2025 | 35.20 | 36.70 | 35.10 | 35.60 | 35.60 | -0.28% | 29,498 |
| Dec 15, 2025 | 36.80 | 37.30 | 35.10 | 35.70 | 35.70 | -2.99% | 26,657 |
| Dec 12, 2025 | 36.10 | 36.80 | 36.10 | 36.80 | 36.80 | 0.82% | 14,885 |
| Dec 11, 2025 | 36.70 | 36.70 | 36.10 | 36.50 | 36.50 | -0.82% | 8,491 |
| Dec 10, 2025 | 36.20 | 37.10 | 36.00 | 36.80 | 36.80 | 0.27% | 12,568 |
| Dec 9, 2025 | 37.10 | 37.70 | 36.70 | 36.70 | 36.70 | -1.34% | 7,592 |
| Dec 8, 2025 | 38.00 | 38.10 | 37.00 | 37.20 | 37.20 | -2.11% | 10,381 |
| Dec 5, 2025 | 37.90 | 38.00 | 37.80 | 38.00 | 38.00 | 0.26% | 23,832 |
| Dec 4, 2025 | 37.00 | 37.90 | 36.80 | 37.90 | 37.90 | 2.71% | 11,035 |
| Dec 3, 2025 | 36.50 | 37.00 | 36.20 | 36.90 | 36.90 | 1.10% | 18,969 |
| Dec 2, 2025 | 37.30 | 37.70 | 36.40 | 36.50 | 36.50 | -1.88% | 46,135 |
| Dec 1, 2025 | 37.80 | 37.80 | 37.00 | 37.20 | 37.20 | -2.11% | 5,380 |
| Nov 28, 2025 | 37.20 | 38.00 | 37.20 | 38.00 | 38.00 | 2.15% | 18,238 |
| Nov 27, 2025 | 36.90 | 37.80 | 36.40 | 37.20 | 37.20 | 0.81% | 14,605 |
| Nov 26, 2025 | 36.10 | 37.00 | 36.00 | 36.90 | 36.90 | 1.93% | 8,280 |
| Nov 25, 2025 | 36.40 | 36.60 | 35.40 | 36.20 | 36.20 | -0.82% | 14,096 |
| Nov 24, 2025 | 37.50 | 38.00 | 36.20 | 36.50 | 36.50 | -3.95% | 23,977 |
| Nov 21, 2025 | 35.90 | 38.50 | 34.90 | 38.00 | 38.00 | 5.85% | 52,466 |
| Nov 20, 2025 | 35.60 | 35.90 | 35.40 | 35.90 | 35.90 | - | 1,938 |
| Nov 19, 2025 | 35.40 | 36.40 | 35.00 | 35.90 | 35.90 | 1.13% | 10,675 |
| Nov 18, 2025 | 35.70 | 36.10 | 34.30 | 35.50 | 35.50 | 1.43% | 20,064 |
| Nov 17, 2025 | 36.10 | 36.30 | 34.50 | 35.00 | 35.00 | -2.51% | 11,363 |
| Nov 14, 2025 | 36.80 | 36.80 | 35.00 | 35.90 | 35.90 | -0.55% | 16,736 |
| Nov 13, 2025 | 36.10 | 36.90 | 35.70 | 36.10 | 36.10 | -1.90% | 2,916 |
| Nov 12, 2025 | 37.10 | 37.20 | 36.10 | 36.80 | 36.80 | 0.82% | 15,754 |
| Nov 11, 2025 | 35.50 | 38.50 | 35.50 | 36.50 | 36.50 | 3.69% | 85,297 |
| Nov 10, 2025 | 35.20 | 36.10 | 35.20 | 35.20 | 35.20 | 1.73% | 20,075 |
| Nov 7, 2025 | 36.00 | 36.50 | 34.60 | 34.60 | 34.60 | -5.21% | 25,929 |
| Nov 6, 2025 | 36.70 | 37.80 | 36.10 | 36.50 | 36.50 | 1.11% | 19,576 |
| Nov 5, 2025 | 36.80 | 37.10 | 36.00 | 36.10 | 36.10 | -1.10% | 23,903 |
| Nov 4, 2025 | 37.90 | 37.90 | 36.50 | 36.50 | 36.50 | -2.41% | 9,812 |
| Nov 3, 2025 | 37.40 | 38.10 | 37.10 | 37.40 | 37.40 | -0.27% | 11,209 |
| Oct 31, 2025 | 38.30 | 38.40 | 37.50 | 37.50 | 37.50 | -1.06% | 10,370 |
| Oct 30, 2025 | 37.90 | 38.40 | 37.10 | 37.90 | 37.90 | 0.80% | 13,738 |
| Oct 29, 2025 | 38.40 | 38.40 | 37.60 | 37.60 | 37.60 | - | 6,945 |
| Oct 28, 2025 | 38.40 | 39.10 | 37.50 | 37.60 | 37.60 | -1.31% | 11,709 |
| Oct 27, 2025 | 37.20 | 39.10 | 37.20 | 38.10 | 38.10 | 2.14% | 32,111 |
| Oct 24, 2025 | 38.90 | 39.50 | 37.10 | 37.30 | 37.30 | -2.36% | 21,105 |
| Oct 23, 2025 | 36.10 | 39.10 | 36.00 | 38.20 | 38.20 | 6.70% | 32,467 |
| Oct 22, 2025 | 37.20 | 37.50 | 35.80 | 35.80 | 35.80 | -3.50% | 18,563 |
| Oct 21, 2025 | 39.00 | 40.60 | 37.10 | 37.10 | 37.10 | -4.38% | 44,042 |
| Oct 20, 2025 | 38.10 | 39.50 | 38.10 | 38.80 | 38.80 | 2.11% | 13,141 |
| Oct 17, 2025 | 37.60 | 38.30 | 37.00 | 38.00 | 38.00 | 0.26% | 20,904 |
| Oct 16, 2025 | 37.70 | 38.10 | 37.70 | 37.90 | 37.90 | 1.34% | 7,072 |
| Oct 15, 2025 | 37.00 | 37.80 | 36.90 | 37.40 | 37.40 | 2.47% | 21,589 |
| Oct 14, 2025 | 36.10 | 37.10 | 35.80 | 36.50 | 36.50 | -0.27% | 24,630 |
| Oct 13, 2025 | 38.30 | 39.10 | 36.60 | 36.60 | 36.60 | -4.19% | 85,955 |