Skip to main content
Charwood Energy SA (EPA:ALCWE)
France flag France · Delayed Price · Currency is EUR
2.940
0.00 (0.00%)
Dec 5, 2025, 3:37 PM CET

Charwood Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.942.942.922.942.94-1,153
Dec 4, 20252.942.942.942.942.94-73
Dec 3, 20252.962.962.942.942.94-0.68%57
Dec 2, 20252.982.982.962.962.96-0.67%21
Dec 1, 20252.982.982.982.982.98-57
Nov 28, 20252.962.982.962.982.980.68%24
Nov 27, 20252.963.002.962.962.96-0.67%111
Nov 26, 20253.003.002.942.982.98-1.32%3,368
Nov 25, 20253.003.023.003.023.020.67%51
Nov 24, 20253.023.023.003.003.00-0.66%39
Nov 21, 20253.043.062.983.023.02-0.66%420
Nov 20, 20253.003.103.003.043.041.33%331
Nov 19, 20253.063.063.003.003.00-1.96%601
Nov 18, 20253.123.123.063.063.06-1.29%200
Nov 17, 20253.103.103.083.103.101.31%392
Nov 14, 20253.143.143.043.063.06-1.92%368
Nov 13, 20253.043.123.043.123.121.96%3,365
Nov 12, 20253.383.383.023.063.06-9.47%3,734
Nov 11, 20253.083.383.083.383.3810.46%2,552
Nov 10, 20253.123.123.063.063.06-1.29%1,152
Nov 7, 20253.103.123.103.103.10-565
Nov 6, 20253.063.103.063.103.101.31%91
Nov 5, 20253.083.083.063.063.06-0.65%616
Nov 4, 20253.103.103.083.083.08-0.65%97
Nov 3, 20253.163.163.103.103.10-1.27%577
Oct 31, 20253.183.183.123.143.14-1.88%188
Oct 30, 20253.363.363.083.203.20-3.61%3,392
Oct 29, 20253.403.403.203.323.32-1.19%3,746
Oct 28, 20253.383.423.363.363.364.35%1,848
Oct 27, 20253.063.243.063.223.225.23%1,647
Oct 24, 20253.123.123.043.063.063.38%1,761
Oct 23, 20253.043.042.962.962.96-2.63%511
Oct 22, 20252.963.042.963.043.040.66%620
Oct 21, 20253.123.122.963.023.02-952
Oct 20, 20252.963.022.963.023.024.14%203
Oct 17, 20253.003.022.702.902.90-2.68%1,586
Oct 16, 20252.863.142.842.982.985.67%1,123
Oct 15, 20252.742.902.742.822.821.44%582
Oct 14, 20252.882.882.742.782.78-3.47%2,651
Oct 13, 20253.103.102.882.882.88-7.10%3,262
Oct 10, 20253.043.103.003.103.102.65%319
Oct 9, 20253.003.023.003.023.02-241
Oct 8, 20252.983.022.983.023.020.67%34
Oct 7, 20253.003.003.003.003.00-52
Oct 6, 20253.023.063.003.003.00-1.32%98
Oct 3, 20253.003.042.883.043.041.33%1,529
Oct 2, 20252.923.002.923.003.00-0.66%1,305
Oct 1, 20253.023.022.903.023.02-906
Sep 30, 20253.063.062.923.023.02-1.31%537
Sep 29, 20253.003.083.003.063.060.66%426
Sep 26, 20253.023.043.023.043.041.33%40
Sep 25, 20253.063.242.923.003.00-1.96%3,614
Sep 24, 20253.103.122.963.063.06-1.29%1,079
Sep 23, 20253.283.282.963.103.10-5.49%3,272
Sep 22, 20253.383.383.083.283.28-0.61%2,494
Sep 19, 20253.543.543.303.303.30-3.51%2,264
Sep 18, 20253.783.903.423.423.42-7.57%8,192
Sep 17, 20252.903.802.903.703.7040.15%22,169
Sep 16, 20252.702.702.642.642.64-2.22%697
Sep 15, 20252.762.762.702.702.70-4.93%713
Sep 12, 20252.842.842.842.842.84-2.07%90
Sep 11, 20252.902.902.902.902.90-0.68%1
Sep 10, 20252.922.922.922.922.92-66
Sep 9, 20252.862.922.862.922.922.10%101
Sep 8, 20252.842.862.842.862.86-17
Sep 5, 20252.862.862.862.862.860.70%1
Sep 4, 20252.882.882.842.842.84-1.39%42
Sep 3, 20252.882.882.882.882.88-0.69%26
Sep 2, 20252.822.902.822.902.902.84%50
Sep 1, 20252.842.902.822.822.82-389
Aug 29, 20252.822.822.822.822.82-40
Aug 28, 20252.822.822.822.822.820.71%1
Aug 27, 20252.622.802.622.802.802.94%1,149
Aug 26, 20252.922.922.722.722.72-7.48%1,617
Aug 25, 20252.942.942.942.942.94-2
Aug 22, 20252.922.942.922.942.940.68%121
Aug 21, 20252.942.942.922.922.92-12
Aug 20, 20252.922.922.922.922.92-0.68%5
Aug 19, 20252.902.942.902.942.941.38%236
Aug 18, 20252.942.942.902.902.90-1.36%391
Aug 15, 20252.922.962.902.942.941.38%143
Aug 14, 20252.882.902.802.902.90-106
Aug 13, 20252.902.962.802.902.90-2.03%831
Aug 12, 20252.962.962.962.962.961.37%10
Aug 11, 20252.922.922.922.922.920.69%1
Aug 8, 20252.962.962.902.902.90-2.03%140
Aug 7, 20252.882.962.882.962.962.07%391
Aug 6, 20252.802.902.802.902.90-138
Aug 5, 20252.882.902.802.902.900.69%815
Aug 4, 20252.802.882.802.882.882.86%86
Aug 1, 20252.822.882.802.802.80-88
Jul 31, 20252.802.902.802.802.800.72%108
Jul 30, 20252.822.822.782.782.78-0.71%201
Jul 29, 20252.942.962.802.802.80-4.76%1,144
Jul 28, 20252.942.942.922.942.940.68%165
Jul 25, 20252.922.922.922.922.92-0.68%5
Jul 24, 20252.942.942.822.942.94-642
Jul 23, 20252.942.942.942.942.94-213
Jul 22, 20252.922.942.902.942.94-150
Jul 21, 20252.902.942.802.942.940.68%149