Charwood Energy SA (EPA:ALCWE)
France · Delayed Price · Currency is EUR 3.580
-0.140 (-3.76%)
May 14, 2026, 5:07 PM CET
Charwood Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 3.72 | 3.72 | 3.61 | 3.61 | - | -2.96% | 368 |
| May 13, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 2.48% | 280 |
| May 12, 2026 | 3.62 | 3.64 | 3.62 | 3.63 | 3.63 | 0.28% | 347 |
| May 11, 2026 | 3.87 | 3.87 | 3.62 | 3.62 | 3.62 | -6.22% | 1,230 |
| May 8, 2026 | 3.86 | 3.90 | 3.86 | 3.86 | 3.86 | 0.26% | 181 |
| May 7, 2026 | 3.96 | 3.96 | 3.85 | 3.85 | 3.85 | -3.51% | 382 |
| May 6, 2026 | 3.94 | 4.00 | 3.86 | 3.99 | 3.99 | 1.27% | 1,580 |
| May 5, 2026 | 3.97 | 3.97 | 3.94 | 3.94 | 3.94 | -0.51% | 340 |
| May 4, 2026 | 4.02 | 4.04 | 3.96 | 3.96 | 3.96 | -1.00% | 853 |
| Apr 30, 2026 | 3.82 | 4.02 | 3.82 | 4.00 | 4.00 | 2.04% | 2,994 |
| Apr 29, 2026 | 3.80 | 4.00 | 3.60 | 3.92 | 3.92 | 2.89% | 4,795 |
| Apr 28, 2026 | 4.10 | 4.10 | 3.55 | 3.81 | 3.81 | -4.75% | 6,753 |
| Apr 27, 2026 | 4.20 | 4.20 | 3.80 | 4.00 | 4.00 | -4.53% | 4,555 |
| Apr 24, 2026 | 4.25 | 4.43 | 4.12 | 4.19 | 4.19 | -0.24% | 4,812 |
| Apr 23, 2026 | 4.06 | 4.46 | 3.90 | 4.20 | 4.20 | 5.00% | 5,584 |
| Apr 22, 2026 | 3.81 | 4.18 | 3.81 | 4.00 | 4.00 | 4.99% | 11,072 |
| Apr 21, 2026 | 3.79 | 3.81 | 3.72 | 3.81 | 3.81 | 0.53% | 1,632 |
| Apr 20, 2026 | 3.56 | 3.79 | 3.56 | 3.79 | 3.79 | 6.76% | 4,982 |
| Apr 17, 2026 | 3.68 | 3.77 | 3.55 | 3.55 | 3.55 | -3.53% | 1,050 |
| Apr 16, 2026 | 3.66 | 3.77 | 3.66 | 3.68 | 3.68 | 0.55% | 2,018 |
| Apr 15, 2026 | 3.70 | 3.82 | 3.66 | 3.66 | 3.66 | -0.54% | 1,854 |
| Apr 14, 2026 | 3.61 | 3.77 | 3.58 | 3.68 | 3.68 | 1.66% | 1,692 |
| Apr 13, 2026 | 3.64 | 3.68 | 3.58 | 3.62 | 3.62 | - | 523 |
| Apr 10, 2026 | 3.60 | 3.68 | 3.58 | 3.62 | 3.62 | 0.56% | 440 |
| Apr 9, 2026 | 3.69 | 3.69 | 3.52 | 3.60 | 3.60 | -2.70% | 623 |
| Apr 8, 2026 | 3.66 | 3.72 | 3.40 | 3.70 | 3.70 | -0.54% | 1,810 |
| Apr 7, 2026 | 3.86 | 3.86 | 3.72 | 3.72 | 3.72 | - | 805 |
| 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 |