Charwood Energy S.A ALCWE
EURONEXT · France · Utilities
€3.48+0.12 (+3.57%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €3.36 | +3.70% | €3.46 | €3.46 | €3.36 | 925 |
| 2026-09-29 | €3.24 | 0.00% | €3.28 | €3.28 | €3.24 | 263 |
| 2026-09-28 | €3.24 | 0.00% | €3.22 | €3.24 | €3.22 | 20 |
| 2026-09-25 | €3.24 | -1.22% | €3.27 | €3.28 | €3.20 | 609 |
| 2026-09-24 | €3.28 | +0.61% | €3.30 | €3.30 | €3.24 | 1.91K |
| 2026-09-23 | €3.26 | -4.12% | €3.41 | €3.44 | €3.24 | 1.14K |
| 2026-09-22 | €3.40 | +4.94% | €3.28 | €3.56 | €3.22 | 4.48K |
| 2026-09-21 | €3.24 | +0.62% | €3.22 | €3.26 | €3.22 | 448 |
| 2026-09-18 | €3.22 | -5.29% | €3.41 | €3.41 | €3.22 | 1.14K |
| 2026-09-17 | €3.40 | -2.02% | €3.48 | €3.52 | €3.40 | 392 |
| 2026-09-16 | €3.47 | 0.00% | €3.48 | €3.48 | €3.47 | 13 |
| 2026-09-15 | €3.47 | -1.42% | €3.51 | €3.51 | €3.47 | 107 |
| 2026-09-14 | €3.52 | +4.14% | €3.39 | €3.52 | €3.38 | 481 |
| 2026-09-11 | €3.38 | -0.59% | €3.40 | €3.40 | €3.38 | 16 |
| 2026-09-10 | €3.40 | -3.41% | €3.30 | €3.42 | €3.30 | 1.39K |
| 2026-09-09 | €3.52 | -0.56% | €3.54 | €3.54 | €3.48 | 145 |
| 2026-09-08 | €3.54 | +0.57% | €3.52 | €3.54 | €3.50 | 243 |
| 2026-09-07 | €3.52 | +0.28% | €3.52 | €3.52 | €3.52 | 55 |
| 2026-09-04 | €3.51 | -0.28% | €3.51 | €3.51 | €3.51 | 1 |
| 2026-09-03 | €3.52 | +0.57% | €3.48 | €3.52 | €3.46 | 223 |
| 2026-09-02 | €3.50 | 0.00% | €3.49 | €3.50 | €3.49 | 7 |
| 2026-09-01 | €3.50 | -1.13% | €3.44 | €3.50 | €3.44 | 51 |
| 2026-08-31 | €3.54 | +0.57% | €3.38 | €3.54 | €3.36 | 1.53K |
| 2026-08-28 | €3.52 | +1.15% | €3.49 | €3.52 | €3.49 | 15 |
| 2026-08-27 | €3.48 | +1.75% | €3.54 | €3.54 | €3.48 | 280 |
| 2026-08-26 | €3.42 | -0.87% | €3.54 | €3.57 | €3.42 | 429 |
| 2026-08-25 | €3.45 | -5.22% | €3.65 | €3.65 | €3.45 | 1.00K |
| 2026-08-24 | €3.64 | +2.25% | €3.68 | €3.68 | €3.64 | 340 |
| 2026-08-21 | €3.56 | -0.84% | €3.60 | €3.62 | €3.56 | 243 |
| 2026-08-20 | €3.59 | +0.28% | €3.59 | €3.59 | €3.59 | 1 |
| 2026-08-19 | €3.58 | 0.00% | €3.59 | €3.62 | €3.58 | 12 |
| 2026-08-18 | €3.58 | -0.56% | €3.59 | €3.70 | €3.58 | 1.51K |
| 2026-08-17 | €3.60 | +3.45% | €3.54 | €3.60 | €3.50 | 858 |
| 2026-08-14 | €3.48 | +6.10% | €3.34 | €3.48 | €3.34 | 1.51K |
| 2026-08-13 | €3.28 | +1.23% | €3.25 | €3.28 | €3.25 | 23 |
| 2026-08-12 | €3.24 | -4.14% | €3.37 | €3.37 | €3.24 | 1.60K |
| 2026-08-11 | €3.38 | -0.59% | €3.38 | €3.38 | €3.36 | 197 |
| 2026-08-10 | €3.40 | 0.00% | €3.41 | €3.41 | €3.40 | 4 |
| 2026-08-07 | €3.40 | -3.95% | €3.60 | €3.60 | €3.40 | 521 |
| 2026-08-06 | €3.54 | -0.56% | €3.52 | €3.54 | €3.52 | 33 |
| 2026-08-05 | €3.56 | +6.59% | €3.33 | €3.56 | €3.33 | 951 |
| 2026-08-04 | €3.34 | +1.21% | €3.30 | €3.34 | €3.28 | 144 |
| 2026-08-03 | €3.30 | -0.30% | €3.30 | €3.30 | €3.30 | 58 |
| 2026-07-31 | €3.31 | -0.30% | €3.31 | €3.44 | €3.31 | 279 |
| 2026-07-30 | €3.32 | +2.47% | €3.25 | €3.32 | €3.25 | 147 |
| 2026-07-29 | €3.24 | -3.57% | €3.37 | €3.37 | €3.24 | 244 |
| 2026-07-28 | €3.36 | -1.75% | €3.38 | €3.42 | €3.32 | 347 |
| 2026-07-27 | €3.42 | +2.40% | €3.34 | €3.42 | €3.28 | 516 |
| 2026-07-24 | €3.34 | +3.09% | €3.23 | €3.34 | €3.23 | 244 |
| 2026-07-23 | €3.24 | +1.25% | €3.21 | €3.24 | €3.21 | 11 |
| 2026-07-22 | €3.20 | -1.84% | €3.26 | €3.28 | €3.20 | 579 |
| 2026-07-21 | €3.26 | -0.61% | €3.29 | €3.32 | €3.26 | 102 |
| 2026-07-20 | €3.28 | -1.20% | €3.34 | €3.35 | €3.28 | 158 |
| 2026-07-17 | €3.32 | -4.05% | €3.44 | €3.46 | €3.28 | 577 |
| 2026-07-16 | €3.46 | -0.57% | €3.48 | €3.48 | €3.46 | 30 |
| 2026-07-15 | €3.48 | +0.29% | €3.47 | €3.48 | €3.47 | 16 |
| 2026-07-14 | €3.47 | +0.29% | €3.47 | €3.47 | €3.47 | 1 |
| 2026-07-13 | €3.46 | -1.14% | €3.50 | €3.52 | €3.46 | 177 |
| 2026-07-10 | €3.50 | +1.16% | €3.47 | €3.50 | €3.47 | 84 |
| 2026-07-09 | €3.46 | -1.14% | €3.49 | €3.49 | €3.46 | 25 |
| 2026-07-08 | €3.50 | +4.79% | €3.30 | €3.50 | €3.24 | 1.05K |
| 2026-07-07 | €3.34 | -2.91% | €3.46 | €3.46 | €3.34 | 751 |
| 2026-07-06 | €3.44 | 0.00% | €3.44 | €3.45 | €3.44 | 44 |
| 2026-07-03 | €3.44 | 0.00% | €3.44 | €3.44 | €3.44 | 11 |
| 2026-07-02 | €3.44 | 0.00% | €3.45 | €3.45 | €3.44 | 2 |
| 2026-07-01 | €3.44 | -1.15% | €3.49 | €3.49 | €3.44 | 159 |
| 2026-06-30 | €3.48 | -1.14% | €3.51 | €3.51 | €3.48 | 24 |
| 2026-06-29 | €3.52 | 0.00% | €3.51 | €3.52 | €3.48 | 24 |
| 2026-06-26 | €3.52 | +1.73% | €3.47 | €3.52 | €3.44 | 249 |
| 2026-06-25 | €3.46 | -3.35% | €3.57 | €3.57 | €3.46 | 486 |
| 2026-06-24 | €3.58 | +0.56% | €3.55 | €3.58 | €3.54 | 127 |
| 2026-06-23 | €3.56 | +1.14% | €3.52 | €3.56 | €3.52 | 71 |
| 2026-06-22 | €3.52 | -3.30% | €3.58 | €3.58 | €3.52 | 584 |
| 2026-06-19 | €3.64 | -1.62% | €3.70 | €3.78 | €3.64 | 1.00K |
| 2026-06-18 | €3.70 | 0.00% | €3.73 | €3.73 | €3.70 | 281 |
| 2026-06-17 | €3.70 | -0.80% | €3.73 | €3.73 | €3.70 | 93 |
| 2026-06-16 | €3.73 | +0.27% | €3.72 | €3.73 | €3.68 | 205 |
| 2026-06-15 | €3.72 | +1.64% | €3.68 | €3.72 | €3.62 | 292 |
| 2026-06-12 | €3.66 | -1.88% | €3.72 | €3.73 | €3.66 | 188 |
| 2026-06-11 | €3.73 | +0.27% | €3.71 | €3.73 | €3.68 | 732 |
| 2026-06-10 | €3.72 | +2.20% | €3.66 | €3.73 | €3.66 | 303 |
| 2026-06-09 | €3.64 | +2.82% | €3.55 | €3.64 | €3.55 | 158 |
| 2026-06-08 | €3.54 | +1.14% | €3.56 | €3.73 | €3.44 | 2.64K |
| 2026-06-05 | €3.50 | -2.23% | €3.55 | €3.55 | €3.50 | 898 |
| 2026-06-04 | €3.58 | -1.92% | €3.58 | €3.64 | €3.58 | 174 |
| 2026-06-03 | €3.65 | -0.27% | €3.70 | €3.70 | €3.52 | 1.45K |
| 2026-06-02 | €3.66 | 0.00% | €3.65 | €3.66 | €3.65 | 87 |
| 2026-06-01 | €3.66 | -1.61% | €3.70 | €3.72 | €3.54 | 1.23K |
| 2026-05-29 | €3.72 | +1.64% | €3.70 | €3.72 | €3.66 | 171 |
| 2026-05-28 | €3.66 | -2.14% | €3.74 | €3.74 | €3.66 | 534 |