Charwood Energy SA (EPA:ALCWE)
France flag France · Delayed Price · Currency is EUR
3.040
+0.040 (1.33%)
Sep 26, 2025, 4:27 PM CET

Charwood Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253.023.043.023.043.041.33%40
Sep 25, 20253.063.242.923.003.00-1.96%3,614
Sep 24, 20253.103.122.963.063.06-1.29%1,079
Sep 23, 20253.283.282.963.103.10-5.49%3,272
Sep 22, 20253.383.383.083.283.28-0.61%2,494
Sep 19, 20253.543.543.303.303.30-3.51%2,264
Sep 18, 20253.783.903.423.423.42-7.57%8,192
Sep 17, 20252.903.802.903.703.7040.15%22,169
Sep 16, 20252.702.702.642.642.64-2.22%697
Sep 15, 20252.762.762.702.702.70-4.93%713
Sep 12, 20252.842.842.842.842.84-2.07%90
Sep 11, 20252.902.902.902.902.90-0.68%1
Sep 10, 20252.922.922.922.922.92-66
Sep 9, 20252.862.922.862.922.922.10%101
Sep 8, 20252.842.862.842.862.86-17
Sep 5, 20252.862.862.862.862.860.70%1
Sep 4, 20252.882.882.842.842.84-1.39%42
Sep 3, 20252.882.882.882.882.88-0.69%26
Sep 2, 20252.822.902.822.902.902.84%50
Sep 1, 20252.842.902.822.822.82-389
Aug 29, 20252.822.822.822.822.82-40
Aug 28, 20252.822.822.822.822.820.71%1
Aug 27, 20252.622.802.622.802.802.94%1,149
Aug 26, 20252.922.922.722.722.72-7.48%1,617
Aug 25, 20252.942.942.942.942.94-2
Aug 22, 20252.922.942.922.942.940.68%121
Aug 21, 20252.942.942.922.922.92-12
Aug 20, 20252.922.922.922.922.92-0.68%5
Aug 19, 20252.902.942.902.942.941.38%236
Aug 18, 20252.942.942.902.902.90-1.36%391
Aug 15, 20252.922.962.902.942.941.38%143
Aug 14, 20252.882.902.802.902.90-106
Aug 13, 20252.902.962.802.902.90-2.03%831
Aug 12, 20252.962.962.962.962.961.37%10
Aug 11, 20252.922.922.922.922.920.69%1
Aug 8, 20252.962.962.902.902.90-2.03%140
Aug 7, 20252.882.962.882.962.962.07%391
Aug 6, 20252.802.902.802.902.90-138
Aug 5, 20252.882.902.802.902.900.69%815
Aug 4, 20252.802.882.802.882.882.86%86
Aug 1, 20252.822.882.802.802.80-88
Jul 31, 20252.802.902.802.802.800.72%108
Jul 30, 20252.822.822.782.782.78-0.71%201
Jul 29, 20252.942.962.802.802.80-4.76%1,144
Jul 28, 20252.942.942.922.942.940.68%165
Jul 25, 20252.922.922.922.922.92-0.68%5
Jul 24, 20252.942.942.822.942.94-642
Jul 23, 20252.942.942.942.942.94-213
Jul 22, 20252.922.942.902.942.94-150
Jul 21, 20252.902.942.802.942.940.68%149