Charwood Energy SA (EPA:ALCWE)
France
· Delayed Price · Currency is EUR 3.890
+0.080 (2.10%)
Apr 29, 2026, 1:06 PM CET
Charwood Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 3.30 | 3.48 | 3.14 | 3.34 | 3.34 | 1.21% | 1,828 |
| Feb 27, 2026 | 3.44 | 3.78 | 3.10 | 3.30 | 3.30 | -3.51% | 11,088 |
| Feb 26, 2026 | 3.76 | 3.80 | 3.42 | 3.42 | 3.42 | -9.52% | 3,744 |
| Feb 25, 2026 | 3.84 | 3.86 | 3.52 | 3.78 | 3.78 | -1.05% | 4,266 |
| Feb 24, 2026 | 3.64 | 3.90 | 3.10 | 3.82 | 3.82 | 15.76% | 33,494 |
| Feb 23, 2026 | 3.00 | 3.30 | 3.00 | 3.30 | 3.30 | 10.74% | 5,024 |
| Feb 20, 2026 | 3.02 | 3.06 | 2.98 | 2.98 | 2.98 | -1.32% | 1,231 |
| Feb 19, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 22 |
| Feb 18, 2026 | 3.02 | 3.02 | 3.00 | 3.02 | 3.02 | - | 56 |
| Feb 17, 2026 | 3.02 | 3.02 | 3.00 | 3.02 | 3.02 | - | 1,831 |
| Feb 16, 2026 | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | -1.95% | 242 |
| Feb 13, 2026 | 3.14 | 3.14 | 3.08 | 3.08 | 3.08 | -2.53% | 480 |
| Feb 12, 2026 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | - | 41 |
| Feb 11, 2026 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | 5.33% | 316 |
| Feb 10, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 1,289 |
| Feb 9, 2026 | 3.06 | 3.20 | 3.06 | 3.10 | 3.10 | 5.44% | 606 |
| Feb 6, 2026 | 3.06 | 3.06 | 2.94 | 2.94 | 2.94 | -4.55% | 507 |
| Feb 5, 2026 | 3.06 | 3.08 | 3.02 | 3.08 | 3.08 | 0.65% | 147 |
| Feb 4, 2026 | 3.14 | 3.14 | 3.06 | 3.06 | 3.06 | -1.29% | 251 |
| Feb 3, 2026 | 3.12 | 3.12 | 3.08 | 3.10 | 3.10 | - | 832 |
| Feb 2, 2026 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -1.27% | 1,423 |
| Jan 30, 2026 | 3.08 | 3.14 | 3.08 | 3.14 | 3.14 | 1.95% | 701 |
| Jan 29, 2026 | 3.02 | 3.08 | 3.02 | 3.08 | 3.08 | 1.99% | 301 |
| Jan 28, 2026 | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | -1.95% | 283 |
| Jan 27, 2026 | 3.14 | 3.14 | 3.08 | 3.08 | 3.08 | -1.91% | 633 |
| Jan 26, 2026 | 3.14 | 3.14 | 3.12 | 3.14 | 3.14 | -0.63% | 245 |
| Jan 23, 2026 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | 1.94% | 267 |
| Jan 22, 2026 | 3.14 | 3.14 | 3.04 | 3.10 | 3.10 | -1.27% | 320 |
| Jan 21, 2026 | 3.08 | 3.14 | 3.06 | 3.14 | 3.14 | 1.29% | 333 |
| Jan 20, 2026 | 3.10 | 3.10 | 3.08 | 3.10 | 3.10 | - | 940 |
| Jan 19, 2026 | 3.20 | 3.20 | 3.04 | 3.10 | 3.10 | 3.33% | 2,889 |
| Jan 16, 2026 | 2.92 | 3.00 | 2.90 | 3.00 | 3.00 | 3.45% | 599 |
| Jan 15, 2026 | 2.96 | 3.00 | 2.90 | 2.90 | 2.90 | -2.68% | 317 |
| Jan 14, 2026 | 3.00 | 3.00 | 2.94 | 2.98 | 2.98 | 0.68% | 667 |
| Jan 13, 2026 | 2.96 | 2.96 | 2.90 | 2.96 | 2.96 | 1.37% | 182 |
| Jan 12, 2026 | 2.74 | 2.92 | 2.74 | 2.92 | 2.92 | 6.57% | 700 |
| Jan 9, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.74% | 11 |
| Jan 8, 2026 | 2.72 | 2.74 | 2.72 | 2.72 | 2.72 | -1.45% | 89 |
| Jan 7, 2026 | 2.72 | 2.76 | 2.72 | 2.76 | 2.76 | 2.22% | 249 |
| Jan 6, 2026 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | -0.74% | 867 |
| Jan 5, 2026 | 2.64 | 2.74 | 2.58 | 2.72 | 2.72 | -3.55% | 2,656 |
| Jan 2, 2026 | 2.72 | 2.82 | 2.70 | 2.82 | 2.82 | 4.44% | 289 |
| Dec 31, 2025 | 2.68 | 2.70 | 2.68 | 2.70 | 2.70 | - | 501 |
| Dec 30, 2025 | 2.76 | 2.76 | 2.60 | 2.70 | 2.70 | -1.46% | 4,018 |
| Dec 29, 2025 | 2.82 | 2.82 | 2.74 | 2.74 | 2.74 | -2.14% | 687 |
| Dec 24, 2025 | 2.80 | 2.82 | 2.80 | 2.80 | 2.80 | - | 4,251 |
| Dec 23, 2025 | 2.92 | 2.96 | 2.78 | 2.80 | 2.80 | -4.76% | 1,651 |
| Dec 22, 2025 | 2.84 | 2.94 | 2.84 | 2.94 | 2.94 | 3.52% | 234 |
| Dec 19, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | 20 |
| Dec 18, 2025 | 2.88 | 2.88 | 2.84 | 2.84 | 2.84 | -4.70% | 941 |
| Dec 17, 2025 | 3.20 | 3.20 | 2.98 | 2.98 | 2.98 | -7.45% | 1,070 |
| Dec 16, 2025 | 3.14 | 3.22 | 3.14 | 3.22 | 3.22 | 5.92% | 1,223 |
| Dec 15, 2025 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | 6.29% | 1,177 |
| Dec 12, 2025 | 2.86 | 2.86 | 2.80 | 2.86 | 2.86 | 2.88% | 1,642 |
| Dec 11, 2025 | 2.80 | 2.80 | 2.78 | 2.78 | 2.78 | -0.71% | 189 |
| Dec 10, 2025 | 2.88 | 2.90 | 2.80 | 2.80 | 2.80 | -2.10% | 714 |
| Dec 9, 2025 | 2.90 | 2.90 | 2.86 | 2.86 | 2.86 | -1.38% | 163 |
| Dec 8, 2025 | 2.94 | 2.94 | 2.90 | 2.90 | 2.90 | -1.36% | 1,654 |
| Dec 5, 2025 | 2.94 | 2.94 | 2.92 | 2.94 | 2.94 | - | 1,153 |
| Dec 4, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 73 |
| Dec 3, 2025 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | -0.68% | 57 |