SparkChange Physical Carbon EUA ETC (CO2.L) LSE

74.95

+0.175(+0.23%)

Updated at June 02 04:19PM

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 €1,280.32 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 3 years ago would be worth €940.99, while €1000 invested 1 year ago would be worth €1,082.15. This corresponds to total returns of 28.03%, -5.9%, 8.22%, respectively, with annualized returns of 5.49%, -2.01%, 8.22%.

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
June 02, 2026	74.89	74.95	74.95	74.95	74.68	162
June 01, 2026	75.97	74.78	74.78	75.97	74.3	229
May 29, 2026	76	76.15	76.15	76.21	75.66	92
May 28, 2026	74.5	75.65	75.65	75.68	74.5	48
May 27, 2026	74.81	74.39	74.39	75.44	74.39	15
May 26, 2026	72.86	73.83	73.83	73.95	72.43	76
May 22, 2026	71.35	72.66	72.66	72.66	71.35	72
May 21, 2026	70.9	70.88	70.88	71.41	70.88	38
May 20, 2026	71.06	71.3	71.3	71.3	71.06	30
May 19, 2026	70.91	70.8	70.8	70.91	70.8	2
May 18, 2026	71.97	71.43	71.43	71.97	71.02	91
May 15, 2026	70.43	71.45	71.45	71.86	70.43	14
May 14, 2026	71.06	70.86	70.86	71.06	70.1	94
May 13, 2026	70.34	70.9	70.9	71	70.34	86
May 12, 2026	72.76	71.51	71.51	72.76	71.51	85
May 11, 2026	70.57	72.92	72.92	72.92	70.57	128
May 08, 2026	71.18	70.97	70.97	71.18	70.97	8
May 07, 2026	71.74	70.88	70.88	71.74	70.88	84
May 06, 2026	72.1	71.81	71.81	72.1	71.81	87
May 05, 2026	68.93	71.47	71.47	71.5	68.93	34
April 30, 2026	68.73	69.39	69.39	69.84	68.73	11
April 29, 2026	70.9	68.95	68.95	70.9	68.95	61
April 27, 2026	70.37	70.6	70.6	70.6	70.37	4
April 24, 2026	70.57	70.76	70.76	71.35	70.57	93
April 23, 2026	70.46	70.56	70.56	70.84	70.22	575
April 22, 2026	70.68	70.24	70.24	70.8	69.97	450
April 21, 2026	71.83	71.33	71.33	71.83	71.33	1
April 20, 2026	72.67	71.67	71.67	72.67	71.67	28
April 17, 2026	71.67	72.58	72.58	73.1	71.67	1,902
April 16, 2026	70.05	70.69	70.69	71.4	70.05	356
April 15, 2026	71	70.04	70.04	71	70.04	30
April 14, 2026	68.27	70.43	70.43	70.46	68.27	62
April 13, 2026	68.11	68.38	68.38	68.38	68	164
April 10, 2026	69.43	68.44	68.44	69.43	68.44	1
April 08, 2026	69	67.66	67.66	69	67.66	5
April 07, 2026	67	67.43	67.43	67.8	65.74	274
April 02, 2026	69.8	67.21	67.21	69.8	67.21	424
April 01, 2026	69.25	70.2	70.2	70.3	68.36	179
March 31, 2026	68	68.11	68.11	68.15	68	543
March 30, 2026	62	68.1	68.1	69.55	62	481
March 27, 2026	67.53	67.4	67.4	67.53	67.4	60
March 26, 2026	66.74	67.5	67.41	68	66.38	798
March 25, 2026	68.4	66.92	66.86	68.52	65.06	3,319
March 24, 2026	65.01	67.07	67.07	67.08	64.64	337
March 23, 2026	62.83	65.1	65.1	65.46	62.25	503
March 20, 2026	64.73	63.64	63.64	65.18	63.15	3,123
March 19, 2026	60.67	59.97	59.97	60.74	59.5	765
March 18, 2026	63.3	62.4	62.4	63.3	62.4	8,794
March 17, 2026	63.29	62.68	62.68	63.29	61.42	3,612
March 16, 2026	65.47	65.1	65.1	66	65.09	954
March 13, 2026	64.3	65.11	65.11	65.15	63.96	280
March 12, 2026	67.74	64.3	64.3	68.2	64.3	1,791
March 11, 2026	68.56	67.66	67.66	69.6	67.66	1,559
March 10, 2026	68.14	68.85	68.78	69	68.02	46
March 09, 2026	65.77	66.81	66.81	66.81	65.77	8,039
March 06, 2026	66.12	66.19	66.19	67.56	66.12	307
March 05, 2026	66	66.26	66.26	66.58	65.83	164
March 04, 2026	68.64	66.51	66.51	68.75	66.47	613
March 03, 2026	66.06	69.4	69.4	70.18	65.67	693
March 02, 2026	66.13	66.18	66.18	66.63	65.33	1,514