Charwood Energy SA (EPA:ALCWE)
France · Delayed Price · Currency is EUR 2.900
+0.080 (2.84%)
Sep 2, 2025, 12:55 PM CET
Charwood Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | 40 |
| Aug 28, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.71% | 1 |
| Aug 27, 2025 | 2.62 | 2.80 | 2.62 | 2.80 | 2.80 | 2.94% | 1,149 |
| Aug 26, 2025 | 2.92 | 2.92 | 2.72 | 2.72 | 2.72 | -7.48% | 1,617 |
| Aug 25, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 2 |
| Aug 22, 2025 | 2.92 | 2.94 | 2.92 | 2.94 | 2.94 | 0.68% | 121 |
| Aug 21, 2025 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | - | 12 |
| Aug 20, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | 5 |
| Aug 19, 2025 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | 1.38% | 236 |
| Aug 18, 2025 | 2.94 | 2.94 | 2.90 | 2.90 | 2.90 | -1.36% | 391 |
| Aug 15, 2025 | 2.92 | 2.96 | 2.90 | 2.94 | 2.94 | 1.38% | 143 |
| Aug 14, 2025 | 2.88 | 2.90 | 2.80 | 2.90 | 2.90 | - | 106 |
| Aug 13, 2025 | 2.90 | 2.96 | 2.80 | 2.90 | 2.90 | -2.03% | 831 |
| Aug 12, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.37% | 10 |
| Aug 11, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | 1 |
| Aug 8, 2025 | 2.96 | 2.96 | 2.90 | 2.90 | 2.90 | -2.03% | 140 |
| Aug 7, 2025 | 2.88 | 2.96 | 2.88 | 2.96 | 2.96 | 2.07% | 391 |
| Aug 6, 2025 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | - | 138 |
| Aug 5, 2025 | 2.88 | 2.90 | 2.80 | 2.90 | 2.90 | 0.69% | 815 |
| Aug 4, 2025 | 2.80 | 2.88 | 2.80 | 2.88 | 2.88 | 2.86% | 86 |
| Aug 1, 2025 | 2.82 | 2.88 | 2.80 | 2.80 | 2.80 | - | 88 |
| Jul 31, 2025 | 2.80 | 2.90 | 2.80 | 2.80 | 2.80 | 0.72% | 108 |
| Jul 30, 2025 | 2.82 | 2.82 | 2.78 | 2.78 | 2.78 | -0.71% | 201 |
| Jul 29, 2025 | 2.94 | 2.96 | 2.80 | 2.80 | 2.80 | -4.76% | 1,144 |
| Jul 28, 2025 | 2.94 | 2.94 | 2.92 | 2.94 | 2.94 | 0.68% | 165 |
| Jul 25, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | 5 |
| Jul 24, 2025 | 2.94 | 2.94 | 2.82 | 2.94 | 2.94 | - | 642 |
| Jul 23, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 213 |
| Jul 22, 2025 | 2.92 | 2.94 | 2.90 | 2.94 | 2.94 | - | 150 |
| Jul 21, 2025 | 2.90 | 2.94 | 2.80 | 2.94 | 2.94 | 0.68% | 149 |
| Jul 18, 2025 | 2.98 | 2.98 | 2.90 | 2.92 | 2.92 | -2.01% | 262 |
| Jul 17, 2025 | 3.00 | 3.00 | 2.90 | 2.98 | 2.98 | - | 150 |
| Jul 16, 2025 | 2.92 | 2.98 | 2.90 | 2.98 | 2.98 | 2.76% | 39 |
| Jul 15, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -3.33% | 137 |
| Jul 14, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.45% | 100 |
| Jul 11, 2025 | 2.98 | 2.98 | 2.90 | 2.90 | 2.90 | -2.68% | 119 |
| Jul 10, 2025 | 2.90 | 3.00 | 2.80 | 2.98 | 2.98 | 2.76% | 1,252 |
| Jul 9, 2025 | 3.00 | 3.00 | 2.84 | 2.90 | 2.90 | -3.33% | 1,131 |
| Jul 8, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | - | 136 |
| Jul 7, 2025 | 3.12 | 3.30 | 2.84 | 3.00 | 3.00 | - | 3,178 |
| Jul 4, 2025 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | - | 1,583 |
| Jul 3, 2025 | 3.02 | 3.02 | 2.92 | 3.00 | 3.00 | -0.66% | 279 |
| Jul 2, 2025 | 3.08 | 3.08 | 3.00 | 3.02 | 3.02 | -1.95% | 312 |
| Jul 1, 2025 | 3.08 | 3.08 | 2.92 | 3.08 | 3.08 | -0.65% | 713 |
| Jun 30, 2025 | 3.00 | 3.10 | 2.90 | 3.10 | 3.10 | - | 1,010 |
| Jun 27, 2025 | 3.02 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 139 |
| Jun 26, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 299 |
| Jun 25, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | 299 |
| Jun 24, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | 31 |
| Jun 23, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | 1,220 |