Charwood Energy SA (EPA:ALCWE)
France · Delayed Price · Currency is EUR 3.020
+0.120 (4.14%)
Oct 20, 2025, 10:36 AM CET
Charwood Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 3.00 | 3.02 | 2.70 | 2.90 | 2.90 | -2.68% | 1,586 |
| Oct 16, 2025 | 2.86 | 3.14 | 2.84 | 2.98 | 2.98 | 5.67% | 1,123 |
| Oct 15, 2025 | 2.74 | 2.90 | 2.74 | 2.82 | 2.82 | 1.44% | 582 |
| Oct 14, 2025 | 2.88 | 2.88 | 2.74 | 2.78 | 2.78 | -3.47% | 2,651 |
| Oct 13, 2025 | 3.10 | 3.10 | 2.88 | 2.88 | 2.88 | -7.10% | 3,262 |
| Oct 10, 2025 | 3.04 | 3.10 | 3.00 | 3.10 | 3.10 | 2.65% | 319 |
| Oct 9, 2025 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | - | 241 |
| Oct 8, 2025 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | 0.67% | 34 |
| Oct 7, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 52 |
| Oct 6, 2025 | 3.02 | 3.06 | 3.00 | 3.00 | 3.00 | -1.32% | 98 |
| Oct 3, 2025 | 3.00 | 3.04 | 2.88 | 3.04 | 3.04 | 1.33% | 1,529 |
| Oct 2, 2025 | 2.92 | 3.00 | 2.92 | 3.00 | 3.00 | -0.66% | 1,305 |
| Oct 1, 2025 | 3.02 | 3.02 | 2.90 | 3.02 | 3.02 | - | 906 |
| Sep 30, 2025 | 3.06 | 3.06 | 2.92 | 3.02 | 3.02 | -1.31% | 537 |
| Sep 29, 2025 | 3.00 | 3.08 | 3.00 | 3.06 | 3.06 | 0.66% | 426 |
| Sep 26, 2025 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | 1.33% | 40 |
| Sep 25, 2025 | 3.06 | 3.24 | 2.92 | 3.00 | 3.00 | -1.96% | 3,614 |
| Sep 24, 2025 | 3.10 | 3.12 | 2.96 | 3.06 | 3.06 | -1.29% | 1,079 |
| Sep 23, 2025 | 3.28 | 3.28 | 2.96 | 3.10 | 3.10 | -5.49% | 3,272 |
| Sep 22, 2025 | 3.38 | 3.38 | 3.08 | 3.28 | 3.28 | -0.61% | 2,494 |
| Sep 19, 2025 | 3.54 | 3.54 | 3.30 | 3.30 | 3.30 | -3.51% | 2,264 |
| Sep 18, 2025 | 3.78 | 3.90 | 3.42 | 3.42 | 3.42 | -7.57% | 8,192 |
| Sep 17, 2025 | 2.90 | 3.80 | 2.90 | 3.70 | 3.70 | 40.15% | 22,169 |
| Sep 16, 2025 | 2.70 | 2.70 | 2.64 | 2.64 | 2.64 | -2.22% | 697 |
| Sep 15, 2025 | 2.76 | 2.76 | 2.70 | 2.70 | 2.70 | -4.93% | 713 |
| Sep 12, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -2.07% | 90 |
| Sep 11, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | 1 |
| Sep 10, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 66 |
| Sep 9, 2025 | 2.86 | 2.92 | 2.86 | 2.92 | 2.92 | 2.10% | 101 |
| Sep 8, 2025 | 2.84 | 2.86 | 2.84 | 2.86 | 2.86 | - | 17 |
| Sep 5, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.70% | 1 |
| Sep 4, 2025 | 2.88 | 2.88 | 2.84 | 2.84 | 2.84 | -1.39% | 42 |
| Sep 3, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | 26 |
| Sep 2, 2025 | 2.82 | 2.90 | 2.82 | 2.90 | 2.90 | 2.84% | 50 |
| Sep 1, 2025 | 2.84 | 2.90 | 2.82 | 2.82 | 2.82 | - | 389 |
| 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 |