Charwood Energy SA (ALCWE)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -5.09554140127 | 3.14 | 3.16 | 2.94 | 497 | 3.05481481 | DE |
| 4 | -0.26 | -8.02469135802 | 3.24 | 3.5 | 2.94 | 500 | 3.15167701 | DE |
| 12 | -0.98 | -24.7474747475 | 3.96 | 3.96 | 2.94 | 529 | 3.49911708 | DE |
| 26 | -1.05 | -26.0545905707 | 4.03 | 4.05 | 2.94 | 417 | 3.65157969 | DE |
| 52 | -2.28 | -43.3460076046 | 5.26 | 5.38 | 2.94 | 444 | 3.99951454 | DE |
| 156 | -8.4 | -73.8137082601 | 11.38 | 11.4 | 2.94 | 859 | 6.72429886 | DE |
| 260 | -8.4 | -73.8137082601 | 11.38 | 11.4 | 2.94 | 859 | 6.72429886 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 2.98 | 0 | 0.00 | 3 | 3.06 | 2.98 | 315 |
| 1721838600 | 2.98 | -0.02 | -0.67 | 3 | 3 | 2.98 | 75 |
| 1721752200 | 3 | 0 | 0.00 | 3.02 | 3.02 | 3 | 408 |
| 1721665800 | 3 | -0.14 | -4.46 | 3.14 | 3.14 | 3 | 1102 |
| 1721406600 | 3.14 | -0.02 | -0.63 | 3.14 | 3.14 | 2.94 | 309 |
| 1721320200 | 3.16 | 0.02 | 0.64 | 3.14 | 3.16 | 3 | 590 |
| 1721233800 | 3.14 | -0.04 | -1.26 | 3.14 | 3.14 | 3.14 | 188 |
| 1721147400 | 3.18 | 0.18 | 6.00 | 3.02 | 3.18 | 3.02 | 349 |
| 1721061000 | 3 | -0.18 | -5.66 | 3 | 3.1 | 3 | 127 |
| 1720801800 | 3.18 | 0.18 | 6.00 | 3.02 | 3.18 | 3.02 | 111 |
| 1720715400 | 3 | 0 | 0.00 | 3 | 3.18 | 3 | 212 |
| 1720629000 | 3 | -0.1 | -3.23 | 3.12 | 3.12 | 3 | 111 |
| 1720542600 | 3.1 | -0.08 | -2.52 | 3.18 | 3.18 | 3.1 | 112 |
| 1720456200 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.1 | 526 |
| 1720197000 | 3.18 | -0.02 | -0.63 | 3.2 | 3.2 | 3.18 | 307 |
| 1720110600 | 3.2 | -0.08 | -2.44 | 3.2 | 3.2 | 3.2 | 9 |
| 1720024200 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 1 |
| 1719937800 | 3.2799999 | 0.08 | 2.50 | 3.22 | 3.2799999 | 3.22 | 108 |
| 1719851400 | 3.2 | 0 | 0.00 | 3.5 | 3.5 | 3.2 | 5100 |
| 1719592200 | 3.2 | -0.04 | -1.23 | 3.24 | 3.24 | 3.2 | 66 |
| 1719505800 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.2 | 183 |
| 1719419400 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 1 |
| 1719333000 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 1 |
| 1719246600 | 3.24 | -0.1 | -2.99 | 3.3 | 3.3 | 3.2 | 3528 |
| 1718987400 | 3.34 | 0.1 | 3.09 | 3.4 | 3.4 | 3.34 | 110 |
| 1718901000 | 3.24 | -0.02 | -0.61 | 3.2599999 | 3.2599999 | 3.24 | 26 |
| 1718814600 | 3.2599999 | 0.02 | 0.62 | 3.2599999 | 3.2599999 | 3.2599999 | 1 |
| 1718728200 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 56 |
| 1718641800 | 3.24 | -0.16 | -4.71 | 3.4 | 3.44 | 3.24 | 1308 |
| 1718382600 | 3.4 | -0.02 | -0.58 | 3.42 | 3.42 | 3.4 | 791 |
| 1718296200 | 3.42 | -0.28 | -7.57 | 3.8 | 3.8 | 3.42 | 1078 |
| 1718209800 | 3.7 | -0.04 | -1.07 | 3.6 | 3.7 | 3.5 | 1039 |
| 1718123400 | 3.74 | -0.06 | -1.58 | 3.8 | 3.8 | 3.62 | 1107 |
| 1718037000 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 2228 |
| 1717777800 | 3.8 | -0.06 | -1.55 | 3.84 | 3.88 | 3.8 | 180 |
| 1717691400 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 179 |
| 1717605000 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.8 | 1295 |
| 1717518600 | 3.86 | 0.02 | 0.52 | 3.86 | 3.86 | 3.8 | 155 |
| 1717432200 | 3.84 | 0.04 | 1.05 | 3.82 | 3.84 | 3.74 | 887 |
| 1717173000 | 3.8 | -0.06 | -1.55 | 3.86 | 3.9 | 3.8 | 244 |
| 1717086600 | 3.86 | -0.04 | -1.03 | 3.88 | 3.9 | 3.86 | 1865 |
| 1717000200 | 3.9 | 0.06 | 1.56 | 3.9 | 3.9 | 3.9 | 53 |
| 1716913800 | 3.84 | -0.06 | -1.54 | 3.9 | 3.9 | 3.8 | 83 |
| 1716827400 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 213 |
| 1716568200 | 3.9 | 0.08 | 2.09 | 3.9 | 3.9 | 3.9 | 220 |
| 1716481800 | 3.82 | 0.02 | 0.53 | 3.82 | 3.82 | 3.82 | 1 |
| 1716395400 | 3.8 | -0.14 | -3.55 | 3.94 | 3.94 | 3.72 | 751 |
| 1716309000 | 3.94 | 0.06 | 1.55 | 3.96 | 3.96 | 3.94 | 1280 |
| 1716222600 | 3.88 | 0 | 0.00 | 3.86 | 3.88 | 3.86 | 53 |
| 1715963400 | 3.88 | 0 | 0.00 | 3.84 | 3.88 | 3.84 | 271 |
| 1715877000 | 3.88 | 0 | 0.00 | 3.86 | 3.88 | 3.86 | 309 |
| 1715790600 | 3.88 | 0 | 0.00 | 3.88 | 3.9 | 3.88 | 519 |
| 1715704200 | 3.88 | 0 | 0.00 | 3.8 | 3.88 | 3.7 | 240 |
| 1715617800 | 3.88 | 0.08 | 2.11 | 3.88 | 3.88 | 3.7 | 587 |
| 1715358600 | 3.8 | 0.02 | 0.53 | 3.78 | 3.8 | 3.78 | 220 |
| 1715272200 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 1 |
| 1715185800 | 3.78 | -0.02 | -0.53 | 3.78 | 3.78 | 3.78 | 1 |
| 1715099400 | 3.8 | 0 | 0.00 | 3.82 | 3.82 | 3.8 | 666 |
| 1715013000 | 3.8 | -0.1 | -2.56 | 3.9 | 3.9 | 3.8 | 131 |
| 1714753800 | 3.9 | -0.06 | -1.52 | 3.88 | 3.9 | 3.88 | 16 |
| 1714667400 | 3.96 | 0.22 | 5.88 | 3.96 | 3.96 | 3.96 | 25 |
| 1714494600 | 3.74 | -0.22 | -5.56 | 3.96 | 3.96 | 3.74 | 21 |
| 1714408200 | 3.96 | 0 | 0.00 | 3.98 | 3.98 | 3.96 | 127 |
| 1714149000 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
