SparkChange Physical Carbon EUA ETC (CO2.L) LSE

69.22

+1.915(+2.85%)

Updated at February 20 02:58PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	67.32	69.22	69.22	70.2	67.3	540
February 19, 2026	68.48	67.3	67.3	68.48	67.3	114
February 18, 2026	65.41	67.48	67.48	67.73	65.41	936
February 17, 2026	65.1	66.25	66.25	66.33	65.05	265
February 16, 2026	66.86	65.4	65.4	67.3	64.47	1,293
February 13, 2026	68.72	66.92	66.92	68.88	66.92	1,149
February 12, 2026	71.31	68.81	68.81	71.31	68	3,377
February 11, 2026	72.26	73.3	73.3	73.61	72.12	1,035
February 10, 2026	75.81	74.55	74.55	76.45	74.2	1,886
February 09, 2026	75.25	76.76	76.76	76.76	75.25	220
February 06, 2026	75.25	74.41	74.41	75.25	72	2,848
February 05, 2026	77	73.5	73.5	77	73.5	628
February 04, 2026	77.08	78.08	78.08	78.08	77	757
February 03, 2026	79.66	77.52	77.52	79.66	77.52	81
February 02, 2026	78.22	78.37	78.37	78.37	77.5	230
January 30, 2026	78.17	76.81	76.81	78.6	76	356
January 29, 2026	79.74	78.81	78.81	79.74	78.81	1,018
January 28, 2026	82.77	81.32	81.32	82.77	81.32	328
January 27, 2026	83.29	83.21	83.21	83.29	82.87	150
January 26, 2026	84.04	82.33	82.33	84.04	81.61	590
January 23, 2026	83.53	83.18	83.18	84.25	83.18	118
January 22, 2026	83.8	83.22	83.22	83.97	82.93	1,228
January 21, 2026	79.42	82.29	82.29	82.29	79.42	672
January 20, 2026	81.88	79.9	79.9	81.88	79.8	5,958
January 19, 2026	84.35	82.99	82.99	84.65	82.99	1,500
January 16, 2026	87.08	88.05	88.05	88.05	87.08	15
January 15, 2026	87.2	86.54	86.54	88	86.54	17,779
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