SparkChange Physical Carbon EUA ETC - CO2.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	85.43	86.51	86	86.51	84.98	276
January 13, 2026	84.77	85.3	85.3	85.55	84.77	257
January 12, 2026	84.6	84.8	84.8	84.8	84.4	135
January 09, 2026	83	84.18	84.18	84.27	83	348
January 08, 2026	82.58	83.02	83.02	83.02	82.58	60
January 07, 2026	83.21	82.81	82.81	83.21	82.81	4
January 06, 2026	82.38	82.78	82.78	82.78	82.38	2
January 05, 2026	82.69	82.02	82.02	83.1	81.88	1,827
January 02, 2026	83.29	83.21	83.21	83.29	83.21	1,227
December 31, 2025	81.75	82.03	82.03	82.03	81.71	7
December 30, 2025	82.3	81.95	81.95	82.3	81.95	1,361
December 29, 2025	83.17	82.07	82.38	83.21	82.05	274
December 24, 2025	83	82.81	82.81	83	82.81	2
December 23, 2025	82.23	82.15	82.15	82.23	82.15	91
December 22, 2025	81.76	82.34	82.34	82.34	81.41	41
December 19, 2025	81.53	81.78	81.78	81.78	81.45	49
December 18, 2025	81.45	80.92	80.92	81.45	80.92	2
December 17, 2025	82.39	81.32	81.32	82.93	81.32	723
December 16, 2025	81.85	82.11	82.11	82.38	81.77	682
December 15, 2025	81	82.03	82.03	82.03	80.49	157
December 12, 2025	80.7	80.65	80.65	80.7	80.65	100
December 11, 2025	79.99	80.78	80.78	81.35	79.99	243
December 10, 2025	79.72	79	79	79.72	78.91	30
December 09, 2025	78.99	79.64	79.64	79.64	78.99	2,123
December 08, 2025	79.08	78.99	78.99	79.16	78.99	172
December 05, 2025	79.07	79	79	79.07	79	209
December 04, 2025	78.93	78.32	78.32	78.93	78.16	23
December 03, 2025	78.61	78.76	78.76	79.18	78.19	18
December 02, 2025	79.47	78.75	78.75	79.47	78.45	201
December 01, 2025	79.9	79.56	79.56	80.2	79.56	51
November 28, 2025	80	80.07	80.07	80.3	78.2	42
November 27, 2025	78.48	79.28	79.28	79.28	78.48	60
November 26, 2025	79	78.49	78.49	79.09	78.49	215
November 25, 2025	78.9	78.8	78.8	78.9	78.8	300
November 24, 2025	76.99	77.58	77.58	77.58	76.97	138
November 21, 2025	77.8	77.47	77.47	77.8	77.47	2
November 20, 2025	78.15	78.25	78.25	78.89	78.15	42
November 19, 2025	77.37	77.64	77.64	78.07	77.37	1,429
November 18, 2025	77.15	78.38	78.38	78.6	77.15	68
November 17, 2025	77.97	76.86	76.86	77.97	76.76	704
November 14, 2025	78.42	77.98	77.98	78.42	77.73	592
November 13, 2025	78.94	78.28	78.28	78.94	77.82	30
November 12, 2025	78.71	78.88	78.88	78.88	77.9	1,109
November 11, 2025	76.73	77.68	77.68	77.9	76.73	564
November 10, 2025	77.52	76.93	76.93	77.52	76.93	26
November 07, 2025	77.63	76.62	76.62	77.63	76.45	320
November 06, 2025	77.91	77.32	77.32	77.95	77.32	218
November 05, 2025	78.87	78.42	78.42	79.26	77.95	1,990
November 04, 2025	78.53	79.17	79.17	79.17	78.03	159
November 03, 2025	76.3	78.24	78.24	78.54	76.3	161
October 31, 2025	75.94	75.53	75.53	75.94	75.05	143
October 30, 2025	76.09	75.75	75.75	76.5	75.75	2,005
October 29, 2025	75.51	75.9	75.9	76.06	75.51	204
October 28, 2025	75.61	75.39	75.39	75.61	75.39	78
October 27, 2025	75	74.86	74.86	75.15	74.23	1,287
October 24, 2025	75.82	75.47	75.47	75.89	75.05	253
October 23, 2025	75.86	75.65	75.65	76.1	75.4	9,690
October 22, 2025	76.36	75.49	75.49	76.36	75.24	405
October 21, 2025	76.34	76.7	76.05	76.78	76.05	319
October 20, 2025	76.59	76.66	76.66	76.83	75.93	225

SparkChange Physical Carbon EUA ETC (CO2.L) LSE