Charwood Energy

ALCWE
🏛️ france →
3.04
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 4.07 4.07 3.90 3.90 0.0M
2023-12-28 3.96 4.09 3.96 4.07 0.0M
2023-12-27 4.10 4.10 4.00 4.00 0.0M
2023-12-22 4.03 4.03 3.90 3.90 0.0M
2023-12-21 4.11 4.11 4.05 4.05 0.0M
2023-12-20 4.10 4.14 4.05 4.10 0.0M
2023-12-19 4.13 4.13 4.13 4.13 0.0M
2023-12-18 4.14 4.14 4.12 4.13 0.0M
2023-12-15 4.14 4.14 4.00 4.01 0.0M
2023-12-14 4.16 4.16 4.00 4.15 0.0M
2023-12-13 4.08 4.17 4.08 4.17 0.0M
2023-12-12 4.18 4.18 4.07 4.07 0.0M
2023-12-11 4.18 4.18 4.04 4.18 0.0M
2023-12-08 4.10 4.17 4.10 4.10 0.0M
2023-12-07 4.18 4.18 4.18 4.18 0.0M
2023-12-06 4.17 4.18 4.10 4.10 0.0M
2023-12-05 4.11 4.18 4.11 4.18 0.0M
2023-12-04 4.18 4.18 4.10 4.10 0.0M
2023-12-01 4.10 4.18 4.10 4.18 0.0M
2023-11-30 4.18 4.18 4.10 4.18 0.0M
2023-11-29 4.11 4.18 4.11 4.18 0.0M
2023-11-28 4.20 4.20 4.10 4.10 0.0M
2023-11-27 4.14 4.14 4.10 4.10 0.0M
2023-11-24 4.12 4.22 4.12 4.13 0.0M
2023-11-23 4.10 4.20 4.10 4.20 0.0M
2023-11-22 4.25 4.25 4.12 4.23 0.0M
2023-11-21 4.20 4.26 4.20 4.26 0.0M
2023-11-20 4.20 4.20 4.10 4.20 0.0M
2023-11-17 4.20 4.20 4.20 4.20 0.0M
2023-11-16 4.11 4.11 4.11 4.11 0.0M
2023-11-15 4.11 4.20 4.10 4.10 0.0M
2023-11-14 4.14 4.14 4.10 4.10 0.0M
2023-11-13 4.14 4.15 4.14 4.15 0.0M
2023-11-10 4.17 4.17 4.16 4.16 0.0M
2023-11-09 4.17 4.18 4.02 4.18 0.0M
2023-11-08 4.17 4.17 4.17 4.17 0.0M
2023-11-07 4.02 4.18 4.02 4.18 0.0M
2023-11-06 4.10 4.18 4.10 4.18 0.0M
2023-11-03 4.02 4.18 4.02 4.06 0.0M
2023-11-02 4.19 4.19 4.00 4.00 0.0M
2023-11-01 4.19 4.19 4.05 4.05 0.0M
2023-10-31 4.20 4.20 4.00 4.00 0.0M
2023-10-30 4.20 4.20 4.17 4.17 0.0M
2023-10-27 4.11 4.11 4.00 4.00 0.0M
2023-10-26 4.20 4.20 4.10 4.10 0.0M
2023-10-25 4.18 4.18 4.10 4.10 0.0M
2023-10-24 4.19 4.19 4.18 4.18 0.0M
2023-10-23 4.20 4.20 4.00 4.19 0.0M
2023-10-20 4.26 4.26 4.10 4.20 0.0M
2023-10-19 4.24 4.24 4.24 4.24 0.0M
2023-10-18 4.30 4.30 4.20 4.25 0.0M
2023-10-17 4.30 4.30 4.30 4.30 0.0M
2023-10-16 4.30 4.30 4.30 4.30 0.0M
2023-10-13 4.20 4.20 4.20 4.20 0.0M
2023-10-12 4.22 4.25 4.20 4.25 0.0M
2023-10-11 4.24 4.24 4.15 4.23 0.0M
2023-10-10 4.25 4.25 4.11 4.25 0.0M
2023-10-09 4.29 4.30 4.29 4.29 0.0M
2023-10-06 4.30 4.30 4.26 4.29 0.0M
2023-10-05 4.33 4.49 4.30 4.49 0.0M
2023-10-04 4.32 4.57 4.32 4.32 0.0M
2023-10-03 4.30 4.30 4.30 4.30 0.0M
2023-10-02 4.50 4.50 4.50 4.50 0.0M
2023-09-29 4.50 4.50 4.50 4.50 0.0M
2023-09-28 4.40 4.40 4.40 4.40 0.0M
2023-09-27 4.60 4.60 4.40 4.40 0.0M
2023-09-26 4.60 4.60 4.60 4.60 0.0M
2023-09-25 4.60 4.60 4.50 4.50 0.0M
2023-09-22 4.69 4.69 4.55 4.55 0.0M
2023-09-21 4.61 4.68 4.60 4.60 0.0M
2023-09-20 4.70 4.74 4.60 4.60 0.0M
2023-09-19 4.70 4.70 4.70 4.70 0.0M
2023-09-18 4.55 4.77 4.55 4.77 0.0M
2023-09-15 4.70 4.70 4.70 4.70 0.0M
2023-09-14 4.54 4.70 4.54 4.70 0.0M
2023-09-13 4.75 4.75 4.53 4.53 0.0M
2023-09-12 4.70 4.80 4.70 4.75 0.0M
2023-09-11 4.50 4.80 4.50 4.80 0.0M
2023-09-08 4.70 4.70 4.60 4.70 0.0M
2023-09-07 4.71 4.71 4.70 4.70 0.0M
2023-09-06 4.80 4.80 4.63 4.65 0.0M
2023-09-05 4.81 4.81 4.81 4.81 0.0M
2023-09-04 4.98 4.98 4.81 4.81 0.0M
2023-09-01 4.99 5.00 4.98 4.98 0.0M
2023-08-31 5.00 5.00 5.00 5.00 0.0M
2023-08-30 5.00 5.00 4.97 4.97 0.0M
2023-08-29 4.99 5.00 4.99 5.00 0.0M
2023-08-28 4.99 5.00 4.99 5.00 0.0M
2023-08-25 4.99 4.99 4.99 4.99 0.0M
2023-08-24 5.00 5.00 5.00 5.00 0.0M
2023-08-23 4.96 5.00 4.90 5.00 0.0M
2023-08-22 4.95 5.00 4.95 4.95 0.0M
2023-08-21 5.00 5.00 4.80 4.99 0.0M
2023-08-18 5.00 5.02 5.00 5.00 0.0M
2023-08-17 5.00 5.08 5.00 5.00 0.0M
2023-08-16 5.18 5.18 4.95 4.95 0.0M
2023-08-15 5.18 5.20 4.84 5.20 0.0M
2023-08-14 5.04 5.20 5.04 5.20 0.0M
2023-08-11 5.10 5.10 5.10 5.10 0.0M
2023-08-10 5.10 5.10 5.10 5.10 0.0M
2023-08-09 5.18 5.20 5.10 5.10 0.0M
2023-08-08 5.20 5.20 5.20 5.20 0.0M
2023-08-07 5.14 5.14 5.14 5.14 0.0M
2023-08-04 5.12 5.12 5.10 5.12 0.0M
2023-08-03 5.20 5.20 5.12 5.12 0.0M
2023-08-02 5.26 5.28 5.20 5.20 0.0M
2023-08-01 5.26 5.28 5.26 5.28 0.0M
2023-07-31 5.28 5.28 5.26 5.26 0.0M
2023-07-28 5.32 5.32 5.12 5.14 0.0M
2023-07-27 5.20 5.32 5.20 5.32 0.0M
2023-07-26 5.36 5.36 5.24 5.24 0.0M
2023-07-25 5.26 5.38 5.26 5.38 0.0M
2023-07-24 5.40 5.40 5.24 5.24 0.0M
2023-07-21 5.32 5.40 5.32 5.38 0.0M
2023-07-20 5.48 5.48 5.32 5.32 0.0M
2023-07-19 5.40 5.50 5.40 5.50 0.0M
2023-07-18 5.54 5.54 5.40 5.50 0.0M
2023-07-17 5.60 5.60 5.56 5.56 0.0M
2023-07-14 5.34 5.50 5.34 5.50 0.0M
2023-07-13 5.48 5.48 5.40 5.42 0.0M
2023-07-12 5.60 5.60 5.48 5.48 0.0M
2023-07-11 5.68 5.68 5.30 5.50 0.0M
2023-07-10 5.66 5.70 5.60 5.70 0.0M
2023-07-07 5.94 5.94 5.66 5.66 0.0M
2023-07-06 5.96 5.96 5.90 5.96 0.0M
2023-07-05 6.14 6.14 6.00 6.00 0.0M
2023-07-04 6.14 6.14 6.00 6.14 0.0M
2023-07-03 6.20 6.20 6.18 6.20 0.0M
2023-06-30 6.16 6.16 6.14 6.14 0.0M
2023-06-29 6.06 6.08 6.06 6.08 0.0M
2023-06-28 6.06 6.08 6.06 6.08 0.0M
2023-06-27 6.06 6.06 6.06 6.06 0.0M
2023-06-26 6.02 6.06 6.02 6.06 0.0M
2023-06-23 6.06 6.06 6.00 6.00 0.0M
2023-06-22 6.06 6.08 6.06 6.08 0.0M
2023-06-21 5.82 6.08 5.82 6.08 0.0M
2023-06-20 5.96 5.96 5.82 5.82 0.0M
2023-06-19 5.96 5.96 5.96 5.96 0.0M
2023-06-16 5.88 5.92 5.88 5.90 0.0M
2023-06-15 5.82 5.92 5.82 5.90 0.0M
2023-06-14 5.88 5.88 5.80 5.80 0.0M
2023-06-13 5.88 5.90 5.80 5.90 0.0M
2023-06-12 5.90 5.90 5.88 5.88 0.0M
2023-06-09 5.88 5.88 5.88 5.88 0.0M
2023-06-08 5.80 5.80 5.80 5.80 0.0M
2023-06-07 5.62 5.62 5.62 5.62 0.0M
2023-06-06 5.62 5.84 5.62 5.62 0.0M
2023-06-05 5.80 5.80 5.60 5.60 0.0M
2023-06-02 5.42 5.70 5.32 5.70 0.0M
2023-06-01 5.42 5.60 5.42 5.42 0.0M
2023-05-31 5.60 5.60 5.40 5.40 0.0M
2023-05-30 5.60 5.60 5.54 5.54 0.0M
2023-05-29 5.20 5.40 5.20 5.40 0.0M
2023-05-26 5.06 5.60 5.06 5.60 0.0M
2023-05-25 5.06 5.06 5.04 5.06 0.0M
2023-05-24 5.08 5.38 5.06 5.06 0.0M
2023-05-23 5.30 5.30 5.06 5.06 0.0M
2023-05-22 5.22 5.34 5.10 5.24 0.0M
2023-05-19 5.80 5.84 5.00 5.60 0.0M
2023-05-18 6.06 6.06 5.80 5.80 0.0M
2023-05-17 6.10 6.10 5.90 5.90 0.0M
2023-05-16 6.08 6.10 6.06 6.10 0.0M
2023-05-15 6.10 6.10 6.08 6.08 0.0M
2023-05-12 6.10 6.10 6.00 6.00 0.0M
2023-05-11 6.02 6.02 5.90 5.90 0.0M
2023-05-10 5.90 6.00 5.90 6.00 0.0M
2023-05-09 6.02 6.08 6.00 6.00 0.0M
2023-05-08 5.90 6.00 5.90 6.00 0.0M
2023-05-05 6.02 6.08 5.90 6.08 0.0M
2023-05-04 6.20 6.20 6.00 6.00 0.0M
2023-05-03 6.16 6.22 6.00 6.00 0.0M
2023-05-02 6.22 6.22 6.14 6.14 0.0M
2023-04-28 6.20 6.20 6.20 6.20 0.0M
2023-04-27 6.32 6.32 6.20 6.20 0.0M
2023-04-26 6.34 6.34 6.30 6.30 0.0M
2023-04-25 6.44 6.44 6.30 6.34 0.0M
2023-04-24 6.60 6.62 6.48 6.48 0.0M
2023-04-21 6.80 6.80 6.62 6.62 0.0M
2023-04-20 6.70 6.80 6.68 6.68 0.0M
2023-04-19 6.80 6.80 6.68 6.68 0.0M
2023-04-18 6.80 6.88 6.76 6.80 0.0M
2023-04-17 6.80 6.84 6.80 6.84 0.0M
2023-04-14 6.80 6.80 6.52 6.78 0.0M
2023-04-13 6.80 6.82 6.60 6.66 0.0M
2023-04-12 7.00 7.00 6.64 6.90 0.0M
2023-04-11 6.90 7.00 6.64 7.00 0.0M
2023-04-06 6.64 6.88 6.58 6.88 0.0M
2023-04-05 6.60 7.00 6.60 6.86 0.0M
2023-04-04 7.00 7.54 6.60 6.64 0.0M
2023-04-03 7.22 7.22 7.10 7.10 0.0M
2023-03-31 7.35 7.35 7.20 7.20 0.0M
2023-03-30 7.50 7.50 7.20 7.35 0.0M
2023-03-29 7.30 7.55 7.30 7.50 0.0M
2023-03-28 7.30 7.45 7.30 7.30 0.0M
2023-03-27 7.30 7.30 7.30 7.30 0.0M
2023-03-24 7.55 7.55 7.30 7.30 0.0M
2023-03-23 7.60 7.60 7.60 7.60 0.0M
2023-03-22 7.30 7.60 7.30 7.60 0.0M
2023-03-21 7.60 7.60 7.26 7.26 0.0M
2023-03-20 7.58 7.60 7.21 7.60 0.0M
2023-03-17 7.60 7.60 7.20 7.58 0.0M
2023-03-16 7.62 7.62 7.11 7.55 0.0M
2023-03-15 7.90 7.90 7.60 7.62 0.0M
2023-03-14 7.70 7.90 7.70 7.75 0.0M
2023-03-13 8.08 8.08 7.80 7.90 0.0M
2023-03-10 8.00 8.10 8.00 8.08 0.0M
2023-03-09 8.10 8.10 8.00 8.00 0.0M
2023-03-08 8.10 8.10 8.10 8.10 0.0M
2023-03-07 8.25 8.25 8.23 8.25 0.0M
2023-03-06 8.23 8.25 8.23 8.25 0.0M
2023-03-03 8.24 8.24 8.23 8.24 0.0M
2023-03-02 8.25 8.25 8.24 8.24 0.0M
2023-03-01 8.30 8.50 8.25 8.25 0.0M
2023-02-28 8.25 8.30 8.25 8.25 0.0M
2023-02-27 8.20 8.30 8.20 8.30 0.0M
2023-02-24 8.11 8.20 8.10 8.20 0.0M
2023-02-23 8.45 8.45 8.10 8.10 0.0M
2023-02-22 8.50 8.50 8.45 8.45 0.0M
2023-02-21 8.60 8.60 8.45 8.50 0.0M
2023-02-20 8.55 8.60 8.55 8.60 0.0M
2023-02-17 8.60 8.78 8.50 8.65 0.0M
2023-02-16 8.78 8.80 8.60 8.69 0.0M
2023-02-15 8.80 8.80 8.45 8.50 0.0M
2023-02-14 8.15 8.50 8.10 8.50 0.0M
2023-02-13 8.30 8.30 8.15 8.15 0.0M
2023-02-10 8.10 8.29 8.10 8.20 0.0M
2023-02-09 8.22 8.29 8.10 8.10 0.0M
2023-02-08 8.25 8.25 8.20 8.20 0.0M
2023-02-07 8.25 8.25 8.20 8.25 0.0M
2023-02-06 8.25 8.25 8.15 8.25 0.0M
2023-02-03 8.10 8.20 8.10 8.20 0.0M
2023-02-02 8.29 8.29 8.00 8.15 0.0M
2023-02-01 8.29 8.29 8.00 8.29 0.0M
2023-01-31 8.10 8.29 8.00 8.29 0.0M
2023-01-30 8.28 8.29 8.00 8.21 0.0M
2023-01-27 8.50 8.50 8.10 8.10 0.0M
2023-01-26 8.80 8.80 8.30 8.32 0.0M
2023-01-25 8.61 8.79 8.61 8.79 0.0M
2023-01-24 8.52 8.61 8.52 8.61 0.0M
2023-01-23 8.55 8.69 8.50 8.52 0.0M
2023-01-20 8.21 8.55 8.21 8.55 0.0M
2023-01-19 8.40 8.40 8.07 8.10 0.0M
2023-01-18 8.40 8.40 8.00 8.40 0.0M
2023-01-17 8.50 8.50 7.90 8.48 0.0M
2023-01-16 8.40 8.50 8.40 8.50 0.0M
2023-01-13 8.50 8.50 8.40 8.40 0.0M
2023-01-12 8.50 8.50 8.40 8.45 0.0M
2023-01-11 8.40 8.50 8.30 8.50 0.0M
2023-01-10 8.45 8.45 8.40 8.40 0.0M
2023-01-09 8.45 8.60 8.45 8.45 0.0M
2023-01-06 8.60 8.60 8.40 8.40 0.0M
2023-01-05 8.15 8.60 8.15 8.51 0.0M
2023-01-04 8.30 8.30 8.02 8.15 0.0M
2023-01-03 8.00 8.30 7.86 8.00 0.0M
2023-01-02 8.00 8.00 8.00 8.00 0.0M