Charwood Energy SA (EPA:ALCWE)
France · Delayed Price · Currency is EUR 3.380
-0.020 (-0.59%)
Sep 11, 2026, 10:35 AM CET
Charwood Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | -0.59% | 16 |
| Sep 10, 2026 | 3.30 | 3.42 | 3.30 | 3.40 | 3.40 | -3.41% | 1,387 |
| Sep 9, 2026 | 3.54 | 3.54 | 3.48 | 3.52 | 3.52 | -0.56% | 145 |
| Sep 8, 2026 | 3.52 | 3.54 | 3.50 | 3.54 | 3.54 | 0.57% | 243 |
| Sep 7, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.28% | 55 |
| Sep 4, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.28% | 1 |
| Sep 3, 2026 | 3.48 | 3.52 | 3.46 | 3.52 | 3.52 | 0.57% | 223 |
| Sep 2, 2026 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | - | 7 |
| Sep 1, 2026 | 3.44 | 3.50 | 3.44 | 3.50 | 3.50 | -1.13% | 51 |
| Aug 31, 2026 | 3.38 | 3.54 | 3.36 | 3.54 | 3.54 | 0.57% | 1,534 |
| Aug 28, 2026 | 3.49 | 3.52 | 3.49 | 3.52 | 3.52 | 1.15% | 15 |
| Aug 27, 2026 | 3.54 | 3.54 | 3.48 | 3.48 | 3.48 | 1.75% | 280 |
| Aug 26, 2026 | 3.54 | 3.57 | 3.42 | 3.42 | 3.42 | -0.87% | 429 |
| Aug 25, 2026 | 3.65 | 3.65 | 3.45 | 3.45 | 3.45 | -5.22% | 1,001 |
| Aug 24, 2026 | 3.68 | 3.68 | 3.64 | 3.64 | 3.64 | 2.25% | 340 |
| Aug 21, 2026 | 3.60 | 3.62 | 3.56 | 3.56 | 3.56 | -0.84% | 243 |
| Aug 20, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.28% | 1 |
| Aug 19, 2026 | 3.59 | 3.62 | 3.58 | 3.58 | 3.58 | - | 12 |
| Aug 18, 2026 | 3.59 | 3.70 | 3.58 | 3.58 | 3.58 | -0.56% | 1,508 |
| Aug 17, 2026 | 3.54 | 3.60 | 3.50 | 3.60 | 3.60 | 3.45% | 858 |
| Aug 14, 2026 | 3.34 | 3.48 | 3.34 | 3.48 | 3.48 | 6.10% | 1,511 |
| Aug 13, 2026 | 3.25 | 3.28 | 3.25 | 3.28 | 3.28 | 1.23% | 23 |
| Aug 12, 2026 | 3.37 | 3.37 | 3.24 | 3.24 | 3.24 | -4.14% | 1,601 |
| Aug 11, 2026 | 3.38 | 3.38 | 3.36 | 3.38 | 3.38 | -0.59% | 197 |
| Aug 10, 2026 | 3.41 | 3.41 | 3.40 | 3.40 | 3.40 | - | 4 |
| Aug 7, 2026 | 3.60 | 3.60 | 3.40 | 3.40 | 3.40 | -3.95% | 521 |
| Aug 6, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | -0.56% | 33 |
| Aug 5, 2026 | 3.33 | 3.56 | 3.33 | 3.56 | 3.56 | 6.59% | 951 |
| Aug 4, 2026 | 3.30 | 3.34 | 3.28 | 3.34 | 3.34 | 1.21% | 144 |
| Aug 3, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.30% | 58 |
| Jul 31, 2026 | 3.31 | 3.44 | 3.31 | 3.31 | 3.31 | -0.30% | 279 |
| Jul 30, 2026 | 3.25 | 3.32 | 3.25 | 3.32 | 3.32 | 2.47% | 147 |
| Jul 29, 2026 | 3.37 | 3.37 | 3.24 | 3.24 | 3.24 | -3.57% | 244 |
| Jul 28, 2026 | 3.38 | 3.42 | 3.32 | 3.36 | 3.36 | -1.75% | 347 |
| Jul 27, 2026 | 3.34 | 3.42 | 3.28 | 3.42 | 3.42 | 2.40% | 516 |
| Jul 24, 2026 | 3.23 | 3.34 | 3.23 | 3.34 | 3.34 | 3.09% | 244 |
| Jul 23, 2026 | 3.21 | 3.24 | 3.21 | 3.24 | 3.24 | 1.25% | 11 |
| Jul 22, 2026 | 3.26 | 3.28 | 3.20 | 3.20 | 3.20 | -1.84% | 579 |
| Jul 21, 2026 | 3.29 | 3.32 | 3.26 | 3.26 | 3.26 | -0.61% | 102 |
| Jul 20, 2026 | 3.34 | 3.35 | 3.28 | 3.28 | 3.28 | -1.20% | 158 |
| Jul 17, 2026 | 3.44 | 3.46 | 3.28 | 3.32 | 3.32 | -4.05% | 577 |
| Jul 16, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | -0.57% | 30 |
| Jul 15, 2026 | 3.47 | 3.48 | 3.47 | 3.48 | 3.48 | 0.29% | 16 |
| Jul 14, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.29% | 1 |
| Jul 13, 2026 | 3.50 | 3.52 | 3.46 | 3.46 | 3.46 | -1.14% | 177 |
| Jul 10, 2026 | 3.47 | 3.50 | 3.47 | 3.50 | 3.50 | 1.16% | 84 |
| Jul 9, 2026 | 3.49 | 3.49 | 3.46 | 3.46 | 3.46 | -1.14% | 25 |
| Jul 8, 2026 | 3.30 | 3.50 | 3.24 | 3.50 | 3.50 | 4.79% | 1,052 |
| Jul 7, 2026 | 3.46 | 3.46 | 3.34 | 3.34 | 3.34 | -2.91% | 751 |
| Jul 6, 2026 | 3.44 | 3.45 | 3.44 | 3.44 | 3.44 | - | 44 |