Charwood Energy SA (EPA:ALCWE)
France · Delayed Price · Currency is EUR 3.720
0.00 (0.00%)
Apr 2, 2026, 3:45 PM CET
Charwood Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 80 |
| Apr 1, 2026 | 3.74 | 3.78 | 3.52 | 3.72 | 3.72 | - | 2,211 |
| Mar 31, 2026 | 3.76 | 3.76 | 3.62 | 3.72 | 3.72 | -0.53% | 1,293 |
| Mar 30, 2026 | 3.84 | 3.84 | 3.74 | 3.74 | 3.74 | -1.58% | 661 |
| Mar 27, 2026 | 3.86 | 3.86 | 3.64 | 3.80 | 3.80 | -1.55% | 1,315 |
| Mar 26, 2026 | 3.84 | 3.86 | 3.72 | 3.86 | 3.86 | -1.53% | 671 |
| Mar 25, 2026 | 3.96 | 4.08 | 3.56 | 3.92 | 3.92 | -4.39% | 4,111 |
| Mar 24, 2026 | 3.86 | 4.20 | 3.86 | 4.10 | 4.10 | 5.67% | 4,044 |
| Mar 23, 2026 | 3.94 | 4.12 | 3.56 | 3.88 | 3.88 | -2.02% | 7,495 |
| Mar 20, 2026 | 3.90 | 4.12 | 3.74 | 3.96 | 3.96 | -2.46% | 3,891 |
| Mar 19, 2026 | 3.60 | 4.10 | 3.54 | 4.06 | 4.06 | 12.78% | 6,241 |
| Mar 18, 2026 | 3.48 | 3.60 | 3.46 | 3.60 | 3.60 | 4.05% | 671 |
| Mar 17, 2026 | 3.52 | 3.52 | 3.32 | 3.46 | 3.46 | -1.14% | 3,538 |
| Mar 16, 2026 | 3.80 | 3.80 | 3.50 | 3.50 | 3.50 | -6.91% | 2,930 |
| Mar 13, 2026 | 3.74 | 3.90 | 3.74 | 3.76 | 3.76 | 1.62% | 2,189 |
| Mar 12, 2026 | 3.88 | 3.88 | 3.50 | 3.70 | 3.70 | -3.14% | 6,000 |
| Mar 11, 2026 | 3.88 | 3.92 | 3.58 | 3.82 | 3.82 | -1.04% | 3,373 |
| Mar 10, 2026 | 3.72 | 4.12 | 3.72 | 3.86 | 3.86 | 2.12% | 5,646 |
| Mar 9, 2026 | 3.78 | 4.14 | 3.78 | 3.78 | 3.78 | 8.62% | 12,561 |
| Mar 6, 2026 | 3.58 | 3.60 | 3.48 | 3.48 | 3.48 | -2.25% | 861 |
| Mar 5, 2026 | 3.72 | 3.90 | 3.48 | 3.56 | 3.56 | -4.30% | 3,310 |
| Mar 4, 2026 | 3.26 | 3.78 | 3.18 | 3.72 | 3.72 | 16.25% | 7,031 |
| Mar 3, 2026 | 3.34 | 3.48 | 3.20 | 3.20 | 3.20 | -4.19% | 3,569 |
| Mar 2, 2026 | 3.30 | 3.48 | 3.14 | 3.34 | 3.34 | 1.21% | 1,828 |
| Feb 27, 2026 | 3.44 | 3.78 | 3.10 | 3.30 | 3.30 | -3.51% | 11,088 |
| Feb 26, 2026 | 3.76 | 3.80 | 3.42 | 3.42 | 3.42 | -9.52% | 3,744 |
| Feb 25, 2026 | 3.84 | 3.86 | 3.52 | 3.78 | 3.78 | -1.05% | 4,266 |
| Feb 24, 2026 | 3.64 | 3.90 | 3.10 | 3.82 | 3.82 | 15.76% | 33,494 |
| Feb 23, 2026 | 3.00 | 3.30 | 3.00 | 3.30 | 3.30 | 10.74% | 5,024 |
| Feb 20, 2026 | 3.02 | 3.06 | 2.98 | 2.98 | 2.98 | -1.32% | 1,231 |
| Feb 19, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 22 |
| Feb 18, 2026 | 3.02 | 3.02 | 3.00 | 3.02 | 3.02 | - | 56 |
| Feb 17, 2026 | 3.02 | 3.02 | 3.00 | 3.02 | 3.02 | - | 1,831 |
| Feb 16, 2026 | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | -1.95% | 242 |
| Feb 13, 2026 | 3.14 | 3.14 | 3.08 | 3.08 | 3.08 | -2.53% | 480 |
| Feb 12, 2026 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | - | 41 |
| Feb 11, 2026 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | 5.33% | 316 |
| Feb 10, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 1,289 |
| Feb 9, 2026 | 3.06 | 3.20 | 3.06 | 3.10 | 3.10 | 5.44% | 606 |
| Feb 6, 2026 | 3.06 | 3.06 | 2.94 | 2.94 | 2.94 | -4.55% | 507 |
| Feb 5, 2026 | 3.06 | 3.08 | 3.02 | 3.08 | 3.08 | 0.65% | 147 |
| Feb 4, 2026 | 3.14 | 3.14 | 3.06 | 3.06 | 3.06 | -1.29% | 251 |
| Feb 3, 2026 | 3.12 | 3.12 | 3.08 | 3.10 | 3.10 | - | 832 |
| Feb 2, 2026 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -1.27% | 1,423 |
| Jan 30, 2026 | 3.08 | 3.14 | 3.08 | 3.14 | 3.14 | 1.95% | 701 |
| Jan 29, 2026 | 3.02 | 3.08 | 3.02 | 3.08 | 3.08 | 1.99% | 301 |
| Jan 28, 2026 | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | -1.95% | 283 |
| Jan 27, 2026 | 3.14 | 3.14 | 3.08 | 3.08 | 3.08 | -1.91% | 633 |
| Jan 26, 2026 | 3.14 | 3.14 | 3.12 | 3.14 | 3.14 | -0.63% | 245 |
| Jan 23, 2026 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | 1.94% | 267 |