Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Paris - Delayed Quote EUR

Charwood Energy SA (ALCWE.PA)

3.2000
+0.1000
+(3.23%)
At close: May 7 at 10:29:52 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 7, 20253.20003.20003.20003.20003.2000103
May 6, 20253.22003.22003.10003.10003.1000126
May 5, 20253.40003.60003.20003.20003.20003,003
May 2, 20253.38003.38003.38003.38003.380086
Apr 30, 20253.34003.38003.16003.38003.3800904
Apr 29, 20253.34003.36003.34003.36003.3600152
Apr 28, 20253.40003.40003.32003.32003.320031
Apr 25, 20253.40003.40003.40003.40003.4000179
Apr 24, 20253.18003.30003.18003.30003.3000938
Apr 23, 20252.86003.16002.86003.16003.1600628
Apr 22, 20252.82002.82002.82002.82002.82001
Apr 17, 20252.98002.98002.78002.78002.7800251
Apr 16, 20252.96002.96002.76002.76002.760051
Apr 15, 20252.80002.98002.80002.98002.980049
Apr 14, 20252.70002.80002.58002.80002.80002,117
Apr 11, 20252.70002.70002.70002.70002.7000201
Apr 10, 20252.90002.90002.70002.70002.70001,535
Apr 9, 20252.88002.90002.86002.86002.86007
Apr 8, 20252.88002.88002.70002.88002.8800511
Apr 7, 20252.60002.80002.40002.80002.80002,663
Apr 4, 20252.90002.90002.60002.60002.6000930
Apr 3, 20252.98002.98002.70002.96002.9600360
Apr 2, 20252.90002.98002.80002.96002.96001,413
Apr 1, 20253.18003.18003.18003.18003.18001
Mar 31, 20253.10003.18002.80003.18003.18001,296
Mar 28, 20253.30003.44003.06003.20003.20001,539
Mar 27, 20253.28003.30003.26003.30003.300073
Mar 26, 20253.30003.30003.30003.30003.300037
Mar 25, 20253.42003.42003.26003.26003.2600127
Mar 24, 20253.42003.44003.10003.44003.44001,491
Mar 21, 20253.44003.44003.44003.44003.44006
Mar 20, 20253.50003.58003.44003.44003.4400264
Mar 19, 20253.60003.60003.50003.50003.5000854
Mar 18, 20253.70003.72003.62003.70003.70001,185
Mar 17, 20253.94003.94003.62003.94003.9400234
Mar 14, 20253.92003.94003.90003.94003.9400139
Mar 13, 20253.94003.94003.70003.90003.90005,288
Mar 12, 20253.94003.94003.82003.94003.94002,181
Mar 11, 20253.76003.76003.70003.70003.7000111
Mar 10, 20253.74003.76003.70003.76003.760045
Mar 7, 20253.78003.78003.72003.76003.7600809
Mar 6, 20253.80003.88003.70003.80003.80002,035
Mar 5, 20253.50003.80003.50003.80003.80001,262
Mar 4, 20253.66003.78003.50003.50003.50002,300
Mar 3, 20253.88003.88003.74003.80003.80001,191
Feb 28, 20253.90003.90003.80003.90003.9000843
Feb 27, 20253.70004.00003.64003.96003.96001,191
Feb 26, 20253.88003.88003.68003.68003.68001,262
Feb 25, 20253.90003.90003.70003.90003.9000260
Feb 24, 20253.88003.98003.80003.90003.9000706
Feb 21, 20254.00004.00003.66003.88003.8800872
Feb 20, 20253.84004.00003.78004.00004.0000785
Feb 19, 20253.82003.90003.80003.84003.8400462
Feb 18, 20253.72003.72003.70003.70003.70006
Feb 17, 20253.96003.96003.70003.70003.70001,050
Feb 14, 20254.02004.06003.62003.70003.70002,907
Feb 13, 20254.08004.08003.80004.04004.0400667
Feb 12, 20253.92004.08003.60004.08004.08006,760
Feb 11, 20254.30004.30003.90003.90003.90003,912
Feb 10, 20254.36004.36004.14004.30004.30001,161
Feb 7, 20254.46004.46004.12004.12004.12002,767
Feb 6, 20253.90004.52003.90004.46004.460011,248
Feb 5, 20253.64003.64003.56003.60003.6000394
Feb 4, 20253.52003.74003.52003.58003.5800457
Feb 3, 20253.76003.76003.46003.46003.4600786
Jan 31, 20253.50003.62003.50003.62003.62002,012
Jan 30, 20253.28003.40003.20003.40003.4000467
Jan 29, 20253.28003.28003.28003.28003.28001
Jan 28, 20253.48003.48003.30003.30003.30002,189
Jan 27, 20253.18003.40003.14003.40003.40002,286
Jan 24, 20252.40003.20002.40003.14003.140010,600
Jan 23, 20251.90002.30001.80002.30002.30005,271
Jan 22, 20252.14002.26002.00002.00002.00001,341
Jan 21, 20252.26002.26002.26002.26002.26001
Jan 20, 20252.28002.28002.10002.28002.2800620
Jan 17, 20252.10002.26002.10002.26002.2600400
Jan 16, 20252.10002.10002.10002.10002.1000745
Jan 15, 20252.18002.28002.18002.18002.1800870
Jan 14, 20252.26002.26002.20002.20002.2000146
Jan 13, 20252.30002.30002.26002.28002.2800198
Jan 10, 20252.26002.28002.26002.28002.2800206
Jan 9, 20252.28002.28002.20002.28002.280078
Jan 8, 20252.30002.30002.30002.30002.300087
Jan 7, 20252.30002.30002.12002.30002.3000431
Jan 6, 20252.30002.30002.30002.30002.3000271
Jan 3, 20252.20002.30002.20002.30002.3000437
Jan 2, 20252.30002.32002.20002.20002.2000119
Dec 31, 20242.28002.30002.22002.30002.300050
Dec 30, 20242.30002.30002.20002.30002.3000582
Dec 27, 20242.30002.32002.30002.30002.30001,228
Dec 24, 20242.40002.42002.40002.42002.42001,744
Dec 23, 20242.60002.60002.54002.54002.5400297
Dec 20, 20242.52002.60002.52002.60002.6000101
Dec 19, 20242.68002.68002.50002.50002.5000372
Dec 18, 20242.52002.70002.52002.70002.700066
Dec 17, 20242.62002.82002.52002.52002.520081
Dec 16, 20242.74002.74002.60002.60002.6000360
Dec 13, 20242.76002.84002.74002.74002.7400306
Dec 12, 20242.80002.80002.52002.74002.7400566
Dec 11, 20242.78002.78002.78002.78002.78001
Dec 10, 20242.62002.80002.60002.80002.8000246
Dec 9, 20242.60002.70002.60002.60002.60001,130
Dec 6, 20242.80002.84002.60002.84002.8400538
Dec 5, 20242.82002.82002.80002.80002.8000231
Dec 4, 20242.82002.82002.80002.82002.820063
Dec 3, 20242.82002.84002.82002.84002.84004
Dec 2, 20242.86002.86002.70002.84002.8400310
Nov 29, 20242.84002.84002.84002.84002.8400101
Nov 28, 20242.86002.86002.74002.84002.8400522
Nov 27, 20243.04003.04002.82002.82002.82002,067
Nov 26, 20242.96003.06002.96003.06003.0600160
Nov 25, 20243.08003.08003.08003.08003.080047
Nov 22, 20243.06003.06003.06003.06003.060050
Nov 21, 20243.04003.06002.96003.06003.0600303
Nov 20, 20243.06003.06003.06003.06003.0600419
Nov 19, 20243.04003.08003.04003.06003.0600160
Nov 18, 20243.08003.08003.04003.04003.0400359
Nov 15, 20242.98002.98002.96002.96002.96007
Nov 14, 20242.98002.98002.96002.96002.960015
Nov 13, 20242.96002.96002.96002.96002.9600300
Nov 12, 20243.06003.06003.06003.06003.06001
Nov 11, 20243.08003.08003.08003.08003.080060
Nov 8, 20242.98002.98002.98002.98002.98001
Nov 7, 20243.08003.08002.98002.98002.9800251
Nov 6, 20243.08003.08003.08003.08003.0800379
Nov 5, 20242.98002.98002.98002.98002.98001
Nov 4, 20242.98003.00002.96002.96002.960079
Nov 1, 20242.98003.00002.96002.96002.9600382
Oct 31, 20242.98003.00002.96002.96002.960063
Oct 30, 20242.94002.96002.94002.96002.9600363
Oct 29, 20243.00003.00002.96002.96002.9600121
Oct 28, 20243.00003.00002.94002.94002.940036
Oct 25, 20242.96003.00002.96003.00003.000028
Oct 24, 20242.98002.98002.94002.94002.9400101
Oct 23, 20242.98003.00002.96003.00003.0000124
Oct 22, 20242.98002.98002.96002.96002.9600101
Oct 21, 20242.98002.98002.98002.98002.98001
Oct 18, 20242.98002.98002.98002.98002.980073
Oct 17, 20242.98002.98002.98002.98002.9800137
Oct 16, 20242.98002.98002.98002.98002.98003
Oct 15, 20242.98002.98002.98002.98002.98001
Oct 14, 20242.98003.00002.96003.00003.0000233
Oct 11, 20243.00003.00003.00003.00003.0000132
Oct 10, 20242.96002.96002.96002.96002.9600261
Oct 9, 20243.00003.06002.96002.96002.9600266
Oct 8, 20243.02003.10003.00003.00003.0000323
Oct 7, 20243.08003.10003.00003.00003.000031
Oct 4, 20243.02003.10003.02003.10003.10003
Oct 3, 20243.10003.10003.02003.02003.020060
Oct 2, 20243.06003.10003.06003.10003.100046
Oct 1, 20243.08003.08003.08003.08003.080050
Sep 30, 20243.08003.08003.06003.08003.0800256
Sep 27, 20242.98003.06002.98003.06003.060024
Sep 26, 20242.98003.08002.96002.96002.960074
Sep 25, 20243.10003.10002.96002.96002.9600211
Sep 24, 20243.06003.06003.06003.06003.06001
Sep 23, 20242.96003.06002.96003.06003.0600956
Sep 20, 20243.06003.10003.00003.00003.0000461
Sep 19, 20243.00003.06003.00003.06003.0600402
Sep 18, 20243.08003.08003.00003.06003.0600221
Sep 17, 20242.90003.10002.90003.10003.10002,828
Sep 16, 20242.90002.92002.74002.92002.920070
Sep 13, 20242.90002.90002.90002.90002.900041
Sep 12, 20242.78002.94002.74002.94002.9400346
Sep 11, 20242.78002.78002.78002.78002.78001
Sep 10, 20242.78002.94002.76002.76002.7600139
Sep 9, 20242.94002.94002.76002.76002.7600317
Sep 6, 20242.88002.92002.88002.92002.9200279
Sep 5, 20242.78002.88002.78002.88002.8800246
Sep 4, 20242.76002.76002.76002.76002.7600101
Sep 3, 20242.78002.78002.76002.76002.760011
Sep 2, 20242.88002.88002.76002.76002.76002
Aug 30, 20242.90002.90002.78002.90002.90001,242
Aug 29, 20242.94002.94002.84002.90002.9000797
Aug 28, 20242.98002.98002.94002.94002.9400337
Aug 27, 20242.96002.96002.96002.96002.96001
Aug 26, 20242.98003.00002.96002.96002.96001,080
Aug 23, 20242.98002.98002.98002.98002.98001
Aug 22, 20243.00003.00003.00003.00003.0000433
Aug 21, 20242.98003.00002.98003.00003.000020
Aug 20, 20242.92002.98002.90002.98002.9800105
Aug 19, 20242.92002.92002.90002.90002.90003
Aug 16, 20242.92002.92002.92002.92002.92001
Aug 15, 20242.92002.92002.90002.90002.9000103
Aug 14, 20242.92002.92002.90002.90002.90003
Aug 13, 20243.06003.06002.90002.90002.9000550
Aug 12, 20243.06003.06003.06003.06003.060020
Aug 9, 20242.92003.10002.90003.02003.0200262
Aug 8, 20242.90002.90002.90002.90002.900095
Aug 7, 20243.08003.08002.94002.94002.9400318
Aug 6, 20243.02003.04003.00003.04003.0400131
Aug 5, 20242.96003.12002.96003.12003.1200214
Aug 2, 20242.94003.08002.94003.00003.0000279
Aug 1, 20243.18003.18003.18003.18003.18003
Jul 31, 20243.20003.20003.12003.12003.120064
Jul 30, 20243.20003.20002.92003.06003.0600268
Jul 29, 20243.20003.20002.92003.18003.18003,163
Jul 26, 20243.00003.00002.98002.98002.9800175
Jul 25, 20243.00003.06002.98002.98002.9800315
Jul 24, 20243.00003.00002.98002.98002.980075
Jul 23, 20243.02003.02003.00003.00003.0000408
Jul 22, 20243.14003.14003.00003.00003.00001,102
Jul 19, 20243.14003.14002.94003.14003.1400309
Jul 18, 20243.14003.16003.00003.16003.1600590
Jul 17, 20243.14003.14003.14003.14003.1400188
Jul 16, 20243.02003.18003.02003.18003.1800349
Jul 15, 20243.00003.10003.00003.00003.0000127
Jul 12, 20243.02003.18003.02003.18003.1800111
Jul 11, 20243.00003.18003.00003.00003.0000212
Jul 10, 20243.12003.12003.00003.00003.0000111
Jul 9, 20243.18003.18003.10003.10003.1000112
Jul 8, 20243.18003.18003.10003.18003.1800526
Jul 5, 20243.20003.20003.18003.18003.1800307
Jul 4, 20243.20003.20003.20003.20003.20009
Jul 3, 20243.28003.28003.28003.28003.28001
Jul 2, 20243.22003.28003.22003.28003.2800108
Jul 1, 20243.50003.50003.20003.20003.20005,100
Jun 28, 20243.24003.24003.20003.20003.200066
Jun 27, 20243.24003.24003.20003.24003.2400183
Jun 26, 20243.24003.24003.24003.24003.24001
Jun 25, 20243.24003.24003.24003.24003.24001
Jun 24, 20243.30003.30003.20003.24003.24003,528
Jun 21, 20243.40003.40003.34003.34003.3400110
Jun 20, 20243.26003.26003.24003.24003.240026
Jun 19, 20243.26003.26003.26003.26003.26001
Jun 18, 20243.24003.24003.24003.24003.240056
Jun 17, 20243.40003.44003.24003.24003.24001,308
Jun 14, 20243.42003.42003.40003.40003.4000791
Jun 13, 20243.80003.80003.42003.42003.42001,078
Jun 12, 20243.60003.70003.50003.70003.70001,039
Jun 11, 20243.80003.80003.62003.74003.74001,107
Jun 10, 20243.80003.90003.74003.80003.80002,228
Jun 7, 20243.84003.88003.80003.80003.8000180
Jun 6, 20243.86003.86003.86003.86003.8600179
Jun 5, 20243.86003.86003.80003.86003.86001,295
Jun 4, 20243.86003.86003.80003.86003.8600155
Jun 3, 20243.82003.84003.74003.84003.8400887
May 31, 20243.86003.90003.80003.80003.8000244
May 30, 20243.88003.90003.86003.86003.86001,865
May 29, 20243.90003.90003.90003.90003.900053
May 28, 20243.90003.90003.80003.84003.840083
May 27, 20243.90003.90003.90003.90003.9000213
May 24, 20243.90003.90003.90003.90003.9000220
May 23, 20243.82003.82003.82003.82003.82001
May 22, 20243.94003.94003.72003.80003.8000751
May 21, 20243.96003.96003.94003.94003.94001,280
May 20, 20243.86003.88003.86003.88003.880053
May 17, 20243.84003.88003.84003.88003.8800271
May 16, 20243.86003.88003.86003.88003.8800309
May 15, 20243.88003.90003.88003.88003.8800519
May 14, 20243.80003.88003.70003.88003.8800240
May 13, 20243.88003.88003.70003.88003.8800587
May 10, 20243.78003.80003.78003.80003.8000220
May 9, 20243.78003.78003.78003.78003.78001
May 8, 20243.78003.78003.78003.78003.78001
May 7, 20243.82003.82003.80003.80003.8000666
Waiting for permission
Allow microphone access to enable voice search

Try again.