SparkChange Physical Carbon EUA ETC (CO2.L) LSE
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CO2.L Historical Return
If you invested €1000 in SparkChange Physical Carbon EUA ETC (CO2.L) since IPO date, it would be worth €1,340.96 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 3 years ago would be worth €918.67, while €1000 invested 1 year ago would be worth €1,125.61. This corresponds to total returns of 34.1%, -8.13%, 12.56%, respectively, with annualized returns of 6.24%, -2.79%, 12.56%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CO2.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 02, 2026 | 75.81 | 75.14 | 75.14 | 75.81 | 75.14 | 295 |
| July 01, 2026 | 75.41 | 75.36 | 75.36 | 75.41 | 75.36 | 12 |
| June 30, 2026 | 74.86 | 75.86 | 75.86 | 76.41 | 74.86 | 71 |
| June 29, 2026 | 74.86 | 74.86 | 74.86 | 74.86 | 74.55 | 181 |
| June 26, 2026 | 76 | 75.99 | 75.99 | 76.12 | 75.99 | 141 |
| June 25, 2026 | 76.84 | 76.36 | 76.36 | 77.18 | 76.36 | 39 |
| June 24, 2026 | 77 | 76.45 | 76.45 | 77.2 | 76.41 | 20 |
| June 23, 2026 | 77.35 | 76.57 | 76.57 | 77.35 | 75.8 | 23 |
| June 22, 2026 | 76.09 | 77 | 77 | 77 | 76.09 | 1,232 |
| June 19, 2026 | 76.32 | 76.14 | 76.14 | 76.34 | 75.05 | 740 |
| June 18, 2026 | 75.53 | 75.38 | 75.38 | 76 | 75.12 | 298 |
| June 17, 2026 | 76.13 | 75.44 | 75.44 | 76.38 | 75.32 | 64 |
| June 16, 2026 | 76 | 75.56 | 75.56 | 76 | 75.14 | 30 |
| June 15, 2026 | 73.2 | 75.58 | 75.58 | 75.62 | 73.2 | 860 |
| June 12, 2026 | 73.88 | 73.05 | 73.05 | 73.88 | 72.61 | 112 |
| June 11, 2026 | 72.97 | 73.05 | 73.05 | 73.25 | 72.97 | 13 |
| June 09, 2026 | 72.56 | 71.92 | 71.92 | 72.56 | 71.85 | 1,011 |
| June 08, 2026 | 72.31 | 72.86 | 72.86 | 72.86 | 72.24 | 68 |
| June 05, 2026 | 72.5 | 72.76 | 72.76 | 72.76 | 72.44 | 95 |
| June 04, 2026 | 74.6 | 72.93 | 72.93 | 74.6 | 72.93 | 85 |
| June 03, 2026 | 75.16 | 74.41 | 74.41 | 75.16 | 74.01 | 310 |
| 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 |
AD
