Charwood Energy SA (EPA:ALCWE)
France · Delayed Price · Currency is EUR 4.040
+0.020 (0.50%)
Oct 22, 2026, 4:43 PM CEST
Charwood Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 4.03 | 4.04 | 4.03 | 4.04 | 4.04 | 0.50% | 344 |
| Oct 21, 2026 | 4.03 | 4.03 | 4.02 | 4.02 | 4.02 | -0.25% | 6,535 |
| Oct 20, 2026 | 4.06 | 4.09 | 4.02 | 4.03 | 4.03 | 0.25% | 3,756 |
| Oct 19, 2026 | 4.02 | 4.06 | 4.02 | 4.02 | 4.02 | - | 2,061 |
| Oct 16, 2026 | 4.03 | 4.07 | 4.02 | 4.02 | 4.02 | -0.25% | 3,602 |
| Oct 15, 2026 | 4.02 | 4.07 | 4.02 | 4.03 | 4.03 | 0.25% | 1,872 |
| Oct 14, 2026 | 4.03 | 4.03 | 4.02 | 4.02 | 4.02 | - | 6,857 |
| Oct 13, 2026 | 4.03 | 4.04 | 4.02 | 4.02 | 4.02 | - | 3,793 |
| Oct 12, 2026 | 4.00 | 4.20 | 4.00 | 4.02 | 4.02 | 15.85% | 31,597 |
| Oct 9, 2026 | 3.47 | 3.50 | 3.46 | 3.47 | 3.47 | 0.29% | 112,898 |
| Oct 8, 2026 | 3.47 | 3.47 | 3.46 | 3.46 | 3.46 | - | 147 |
| Oct 7, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 159 |
| Oct 6, 2026 | 3.46 | 3.48 | 3.46 | 3.46 | 3.46 | 0.58% | 339 |
| Oct 5, 2026 | 3.45 | 3.45 | 3.44 | 3.44 | 3.44 | - | 71 |
| Oct 2, 2026 | 3.47 | 3.47 | 3.44 | 3.44 | 3.44 | -1.15% | 34 |
| Oct 1, 2026 | 3.37 | 3.48 | 3.34 | 3.48 | 3.48 | 3.57% | 1,341 |
| Sep 30, 2026 | 3.46 | 3.46 | 3.36 | 3.36 | 3.36 | 3.70% | 925 |
| Sep 29, 2026 | 3.28 | 3.28 | 3.24 | 3.24 | 3.24 | - | 263 |
| Sep 28, 2026 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | - | 20 |
| Sep 25, 2026 | 3.27 | 3.28 | 3.20 | 3.24 | 3.24 | -1.22% | 609 |
| Sep 24, 2026 | 3.30 | 3.30 | 3.24 | 3.28 | 3.28 | 0.61% | 1,909 |
| Sep 23, 2026 | 3.41 | 3.44 | 3.24 | 3.26 | 3.26 | -4.12% | 1,136 |
| Sep 22, 2026 | 3.28 | 3.56 | 3.22 | 3.40 | 3.40 | 4.94% | 4,475 |
| Sep 21, 2026 | 3.22 | 3.26 | 3.22 | 3.24 | 3.24 | 0.62% | 448 |
| Sep 18, 2026 | 3.41 | 3.41 | 3.22 | 3.22 | 3.22 | -5.29% | 1,138 |
| Sep 17, 2026 | 3.48 | 3.52 | 3.40 | 3.40 | 3.40 | -2.02% | 392 |
| Sep 16, 2026 | 3.48 | 3.48 | 3.47 | 3.47 | 3.47 | - | 13 |
| Sep 15, 2026 | 3.51 | 3.51 | 3.47 | 3.47 | 3.47 | -1.42% | 107 |
| Sep 14, 2026 | 3.39 | 3.52 | 3.38 | 3.52 | 3.52 | 4.14% | 481 |
| 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 |