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 €1,318.93 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 3 years ago would be worth €942.97, while €1000 invested 1 year ago would be worth €1,136.61. This corresponds to total returns of 31.89%, -5.7%, 13.66%, respectively, with annualized returns of 5.94%, -1.94%, 13.66%.

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
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
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