Charwood Energy SA (EPA:ALCWE)
France · Delayed Price · Currency is EUR 2.920
+0.180 (6.57%)
Jan 12, 2026, 4:38 PM CET
Charwood Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 2.74 | 2.92 | 2.74 | 2.92 | - | 6.57% | 646 |
| Jan 9, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.74% | 11 |
| Jan 8, 2026 | 2.72 | 2.74 | 2.72 | 2.72 | 2.72 | -1.45% | 89 |
| Jan 7, 2026 | 2.72 | 2.76 | 2.72 | 2.76 | 2.76 | 2.22% | 249 |
| Jan 6, 2026 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | -0.74% | 867 |
| Jan 5, 2026 | 2.64 | 2.74 | 2.58 | 2.72 | 2.72 | -3.55% | 2,656 |
| Jan 2, 2026 | 2.72 | 2.82 | 2.70 | 2.82 | 2.82 | 4.44% | 289 |
| Dec 31, 2025 | 2.68 | 2.70 | 2.68 | 2.70 | 2.70 | - | 501 |
| Dec 30, 2025 | 2.76 | 2.76 | 2.60 | 2.70 | 2.70 | -1.46% | 4,018 |
| Dec 29, 2025 | 2.82 | 2.82 | 2.74 | 2.74 | 2.74 | -2.14% | 687 |
| Dec 24, 2025 | 2.80 | 2.82 | 2.80 | 2.80 | 2.80 | - | 4,251 |
| Dec 23, 2025 | 2.92 | 2.96 | 2.78 | 2.80 | 2.80 | -4.76% | 1,651 |
| Dec 22, 2025 | 2.84 | 2.94 | 2.84 | 2.94 | 2.94 | 3.52% | 234 |
| Dec 19, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | 20 |
| Dec 18, 2025 | 2.88 | 2.88 | 2.84 | 2.84 | 2.84 | -4.70% | 941 |
| Dec 17, 2025 | 3.20 | 3.20 | 2.98 | 2.98 | 2.98 | -7.45% | 1,070 |
| Dec 16, 2025 | 3.14 | 3.22 | 3.14 | 3.22 | 3.22 | 5.92% | 1,223 |
| Dec 15, 2025 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | 6.29% | 1,177 |
| Dec 12, 2025 | 2.86 | 2.86 | 2.80 | 2.86 | 2.86 | 2.88% | 1,642 |
| Dec 11, 2025 | 2.80 | 2.80 | 2.78 | 2.78 | 2.78 | -0.71% | 189 |
| Dec 10, 2025 | 2.88 | 2.90 | 2.80 | 2.80 | 2.80 | -2.10% | 714 |
| Dec 9, 2025 | 2.90 | 2.90 | 2.86 | 2.86 | 2.86 | -1.38% | 163 |
| Dec 8, 2025 | 2.94 | 2.94 | 2.90 | 2.90 | 2.90 | -1.36% | 1,654 |
| Dec 5, 2025 | 2.94 | 2.94 | 2.92 | 2.94 | 2.94 | - | 1,153 |
| Dec 4, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 73 |
| Dec 3, 2025 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | -0.68% | 57 |
| Dec 2, 2025 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | -0.67% | 21 |
| Dec 1, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 57 |
| Nov 28, 2025 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | 0.68% | 24 |
| Nov 27, 2025 | 2.96 | 3.00 | 2.96 | 2.96 | 2.96 | -0.67% | 111 |
| Nov 26, 2025 | 3.00 | 3.00 | 2.94 | 2.98 | 2.98 | -1.32% | 3,368 |
| Nov 25, 2025 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 0.67% | 51 |
| Nov 24, 2025 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -0.66% | 39 |
| Nov 21, 2025 | 3.04 | 3.06 | 2.98 | 3.02 | 3.02 | -0.66% | 420 |
| Nov 20, 2025 | 3.00 | 3.10 | 3.00 | 3.04 | 3.04 | 1.33% | 331 |
| Nov 19, 2025 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | -1.96% | 601 |
| Nov 18, 2025 | 3.12 | 3.12 | 3.06 | 3.06 | 3.06 | -1.29% | 200 |
| Nov 17, 2025 | 3.10 | 3.10 | 3.08 | 3.10 | 3.10 | 1.31% | 392 |
| Nov 14, 2025 | 3.14 | 3.14 | 3.04 | 3.06 | 3.06 | -1.92% | 368 |
| Nov 13, 2025 | 3.04 | 3.12 | 3.04 | 3.12 | 3.12 | 1.96% | 3,365 |
| Nov 12, 2025 | 3.38 | 3.38 | 3.02 | 3.06 | 3.06 | -9.47% | 3,734 |
| Nov 11, 2025 | 3.08 | 3.38 | 3.08 | 3.38 | 3.38 | 10.46% | 2,552 |
| Nov 10, 2025 | 3.12 | 3.12 | 3.06 | 3.06 | 3.06 | -1.29% | 1,152 |
| Nov 7, 2025 | 3.10 | 3.12 | 3.10 | 3.10 | 3.10 | - | 565 |
| Nov 6, 2025 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | 1.31% | 91 |
| Nov 5, 2025 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | -0.65% | 616 |
| Nov 4, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -0.65% | 97 |
| Nov 3, 2025 | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | -1.27% | 577 |
| Oct 31, 2025 | 3.18 | 3.18 | 3.12 | 3.14 | 3.14 | -1.88% | 188 |
| Oct 30, 2025 | 3.36 | 3.36 | 3.08 | 3.20 | 3.20 | -3.61% | 3,392 |