SparkChange Physical Carbon EUA ETC (CO2.L) LSE

Currency In EUR

CO2.L Historical Return

If you invested €1000 in SparkChange Physical Carbon EUA ETC (CO2.L) since IPO date, it would be worth €1,370.43 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 3 years ago would be worth €1,017.95, while €1000 invested 1 year ago would be worth €1,077.71. This corresponds to total returns of 37.04%, 1.8%, 7.77%, respectively, with annualized returns of 6.56%, 0.59%, 7.77%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CO2.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	81.04	81.41	81.41	81.41	81.04	1
September 30, 2026	81.03	80.94	80.94	81.03	80.94	50
September 29, 2026	80.92	81.6	81.6	81.6	80.92	226
September 28, 2026	82.33	81.93	81.93	82.33	81.93	72
September 25, 2026	81.93	82.63	82.63	82.63	81.93	103
September 24, 2026	82.27	82.46	82.46	82.46	82.27	2
September 23, 2026	83.05	81.72	81.72	83.05	81.39	1
September 22, 2026	83.09	82.51	82.51	83.09	81.8	226
September 21, 2026	83.04	82.44	82.44	83.07	82.41	24
September 18, 2026	81.94	82.54	82.54	82.95	81.94	1
September 17, 2026	81.4	81.62	81.62	81.62	81.4	340
September 16, 2026	80.21	80.53	80.53	80.53	80.21	40
September 15, 2026	83.49	81.14	81.14	83.49	81.14	933
September 11, 2026	82	81.46	81.46	82	81.31	1,346
September 10, 2026	80.96	81.56	81.56	81.56	80.96	7
September 08, 2026	81.26	81.17	81.17	81.26	80.83	33
September 07, 2026	80.38	80.58	80.58	80.58	80.38	1
September 04, 2026	80	79.83	79.83	80	79.83	36
September 03, 2026	79.9	79.19	79.19	79.9	79	35
September 02, 2026	78.87	79.8	79.8	79.9	78.84	779
September 01, 2026	78.42	79	79	79	78.35	161
August 28, 2026	78.39	78.63	78.63	78.63	78.39	307
August 27, 2026	78.19	78.16	78.16	78.19	78.16	2
August 26, 2026	79.4	78.61	78.61	79.4	78.61	300
August 25, 2026	79.64	80.04	80.04	80.04	79.6	136
August 24, 2026	78.37	79.56	79.56	80	78.37	338
August 21, 2026	78.73	78.5	78.5	78.73	78.5	52
August 19, 2026	77.52	77.57	77.57	77.57	77.52	76
August 18, 2026	78.15	78	78	78.15	78	600
August 17, 2026	77.5	77.41	77.41	77.5	77.41	21
August 13, 2026	78	78	78	78	78	150
August 12, 2026	78.28	77.64	77.64	78.28	77.64	7
August 11, 2026	78.96	78.21	78.21	78.96	78.21	1
August 10, 2026	78.69	77.91	77.91	78.77	77.91	8
August 07, 2026	78.4	79.01	79.01	79.65	78.4	1,371
August 06, 2026	77.6	77.64	77.64	77.64	77.6	76
August 05, 2026	77.14	77.02	77.02	77.14	77.02	17
August 04, 2026	76.55	77.11	77.11	77.5	76.55	202
August 03, 2026	77.21	76.82	76.82	77.21	76.38	23
July 31, 2026	77.7	77.01	77.01	77.7	77.01	52
July 30, 2026	77.4	77.26	77.26	77.74	77.26	837
July 29, 2026	78.42	77.68	77.68	78.42	77.68	66
July 28, 2026	77.58	77.99	77.99	77.99	77.58	813
July 27, 2026	78.94	77.98	77.98	78.94	77.98	40
July 24, 2026	78.48	79.03	79.03	79.03	78.48	6
July 23, 2026	81.6	79.61	79.61	81.8	79.61	534
July 22, 2026	78.9	81.77	81.77	82.15	78.86	1,282
July 21, 2026	78.76	78.61	78.61	79.43	78.61	682
July 20, 2026	75.06	78.75	78.75	79	75.06	1,406
July 17, 2026	73.56	75.26	75.26	75.71	72.97	348
July 16, 2026	74.88	74.78	74.78	74.88	74.78	130
July 15, 2026	76.93	76.82	76.82	77.7	76.7	307
July 14, 2026	75.91	77.03	77.03	77.15	75.91	115
July 13, 2026	74.66	76.6	76.6	76.6	74.66	150
July 10, 2026	74.7	75.06	75.06	75.35	74.26	70
July 09, 2026	74.81	74.72	74.72	74.81	74.72	12
July 08, 2026	76.05	74.79	74.79	76.05	74.5	41
July 07, 2026	77.03	75.99	75.99	77.03	75.99	2
July 06, 2026	75.96	77.53	77.53	77.67	75.96	256
July 03, 2026	76.14	76.32	76.32	76.32	76.14	1