Charwood Energy SA (EPA:ALCWE)
France · Delayed Price · Currency is EUR 2.980
+0.020 (0.68%)
At close: Nov 28, 2025
Charwood Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 29, 2025 | 3.40 | 3.40 | 3.20 | 3.32 | 3.32 | -1.19% | 3,746 |
| Oct 28, 2025 | 3.38 | 3.42 | 3.36 | 3.36 | 3.36 | 4.35% | 1,848 |
| Oct 27, 2025 | 3.06 | 3.24 | 3.06 | 3.22 | 3.22 | 5.23% | 1,647 |
| Oct 24, 2025 | 3.12 | 3.12 | 3.04 | 3.06 | 3.06 | 3.38% | 1,761 |
| Oct 23, 2025 | 3.04 | 3.04 | 2.96 | 2.96 | 2.96 | -2.63% | 511 |
| Oct 22, 2025 | 2.96 | 3.04 | 2.96 | 3.04 | 3.04 | 0.66% | 620 |
| Oct 21, 2025 | 3.12 | 3.12 | 2.96 | 3.02 | 3.02 | - | 952 |
| Oct 20, 2025 | 2.96 | 3.02 | 2.96 | 3.02 | 3.02 | 4.14% | 203 |
| 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 |