Charwood Energy SA (EPA:ALCWE)
France · Delayed Price · Currency is EUR 3.300
-0.010 (-0.30%)
Aug 3, 2026, 12:16 PM CET
Charwood Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 11 |
| Jul 2, 2026 | 3.45 | 3.45 | 3.44 | 3.44 | 3.44 | - | 2 |
| Jul 1, 2026 | 3.49 | 3.49 | 3.44 | 3.44 | 3.44 | -1.15% | 159 |
| Jun 30, 2026 | 3.51 | 3.51 | 3.48 | 3.48 | 3.48 | -1.14% | 24 |
| Jun 29, 2026 | 3.51 | 3.52 | 3.48 | 3.52 | 3.52 | - | 24 |
| Jun 26, 2026 | 3.47 | 3.52 | 3.44 | 3.52 | 3.52 | 1.73% | 249 |
| Jun 25, 2026 | 3.57 | 3.57 | 3.46 | 3.46 | 3.46 | -3.35% | 486 |
| Jun 24, 2026 | 3.55 | 3.58 | 3.54 | 3.58 | 3.58 | 0.56% | 127 |
| Jun 23, 2026 | 3.52 | 3.56 | 3.52 | 3.56 | 3.56 | 1.14% | 71 |
| Jun 22, 2026 | 3.58 | 3.58 | 3.52 | 3.52 | 3.52 | -3.30% | 584 |
| Jun 19, 2026 | 3.70 | 3.78 | 3.64 | 3.64 | 3.64 | -1.62% | 1,000 |
| Jun 18, 2026 | 3.73 | 3.73 | 3.70 | 3.70 | 3.70 | - | 281 |
| Jun 17, 2026 | 3.73 | 3.73 | 3.70 | 3.70 | 3.70 | -0.80% | 93 |
| Jun 16, 2026 | 3.72 | 3.73 | 3.68 | 3.73 | 3.73 | 0.27% | 205 |
| Jun 15, 2026 | 3.68 | 3.72 | 3.62 | 3.72 | 3.72 | 1.64% | 292 |
| Jun 12, 2026 | 3.72 | 3.73 | 3.66 | 3.66 | 3.66 | -1.88% | 188 |
| Jun 11, 2026 | 3.71 | 3.73 | 3.68 | 3.73 | 3.73 | 0.27% | 732 |
| Jun 10, 2026 | 3.66 | 3.73 | 3.66 | 3.72 | 3.72 | 2.20% | 303 |
| Jun 9, 2026 | 3.55 | 3.64 | 3.55 | 3.64 | 3.64 | 2.82% | 158 |
| Jun 8, 2026 | 3.56 | 3.73 | 3.44 | 3.54 | 3.54 | 1.14% | 2,638 |
| Jun 5, 2026 | 3.55 | 3.55 | 3.50 | 3.50 | 3.50 | -2.23% | 898 |
| Jun 4, 2026 | 3.58 | 3.64 | 3.58 | 3.58 | 3.58 | -1.92% | 174 |
| Jun 3, 2026 | 3.70 | 3.70 | 3.52 | 3.65 | 3.65 | -0.27% | 1,452 |
| Jun 2, 2026 | 3.65 | 3.66 | 3.65 | 3.66 | 3.66 | - | 87 |
| Jun 1, 2026 | 3.70 | 3.72 | 3.54 | 3.66 | 3.66 | -1.61% | 1,227 |
| May 29, 2026 | 3.70 | 3.72 | 3.66 | 3.72 | 3.72 | 1.64% | 171 |
| May 28, 2026 | 3.74 | 3.74 | 3.66 | 3.66 | 3.66 | -2.14% | 534 |
| May 27, 2026 | 3.71 | 3.74 | 3.71 | 3.74 | 3.74 | 0.54% | 343 |
| May 26, 2026 | 3.61 | 3.72 | 3.60 | 3.72 | 3.72 | 3.33% | 841 |
| May 25, 2026 | 3.71 | 3.71 | 3.55 | 3.60 | 3.60 | -2.70% | 786 |