SparkChange Physical Carbon EUA ETC - CO2P.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	7,356.8	7,425	7,425	7,425	7,356.8	257
January 13, 2026	7,339	7,401.5	7,401.5	7,410	7,333	1,091
January 12, 2026	7,311.4	7,352.5	7,352.5	7,352.5	7,311.4	790
January 09, 2026	7,186	7,307.5	7,307.5	7,316.22	7,186	216
January 08, 2026	7,157	7,196.5	7,196.5	7,196.5	7,157	20
January 07, 2026	7,178.8	7,173	7,173	7,211	7,164.31	712
January 06, 2026	7,086	7,174	7,174	7,174	7,086	848
January 05, 2026	7,183	7,106	7,106	7,237.64	7,106	346
January 02, 2026	7,237	7,237.5	7,237.5	7,298	7,210	1,223
December 31, 2025	7,174.35	7,165	7,165	7,190	7,165	142
December 30, 2025	7,166	7,154.5	7,154.5	7,179.73	7,114	139
December 29, 2025	7,218	7,154.5	7,154.5	7,218	7,154.5	5
December 24, 2025	7,211.52	7,226.5	7,226.5	7,226.5	7,211.52	214
December 23, 2025	7,232	7,258	7,258	7,290	7,232	223
December 22, 2025	7,110.74	7,198.5	7,198.5	7,226	7,110.74	1,291
December 19, 2025	7,100	7,164.5	7,164.5	7,164.5	7,100	390
December 18, 2025	7,103.85	7,089.5	7,089.5	7,151	7,089.5	531
December 17, 2025	7,301.11	7,136	7,136	7,301.11	7,136	425
December 16, 2025	7,212.56	7,200	7,200	7,243	7,179.2	5,383
December 15, 2025	7,190	7,214.24	7,214.24	7,214.24	7,162	420
December 12, 2025	7,045.6	7,089	7,089	7,124.98	7,045.6	3,595
December 11, 2025	7,066.03	7,071.5	7,071.5	7,123.91	7,066.03	346
December 10, 2025	6,922	6,922	6,922	6,922	6,908.12	437
December 09, 2025	6,946	6,963.5	6,963.5	6,963.5	6,888.6	1,702
December 08, 2025	6,934.72	6,891	6,891	6,955.18	6,891	1,853
December 05, 2025	6,938	6,880	6,880	6,938	6,854	4,775
December 04, 2025	6,856.3	6,934	6,934	6,934	6,856.3	333
December 03, 2025	6,969	6,884.5	6,884.5	6,973	6,884.5	146
December 02, 2025	6,978	6,928	6,928	6,978	6,911	880
December 01, 2025	7,060	6,992	6,992	7,060	6,992	6,537
November 28, 2025	6,960	7,017.5	7,017.5	7,128	6,942	134
November 27, 2025	6,884	6,938.5	6,938.5	6,961.77	6,884	520
November 26, 2025	6,932	6,876.5	6,876.5	6,932	6,876.5	520
November 25, 2025	6,919.5	6,919.5	6,919.5	6,919.5	6,919.5	0
November 24, 2025	6,823.5	6,823.5	6,823.5	6,823.5	6,823.5	0
November 21, 2025	6,846	6,807	6,807	6,846	6,807	520
November 20, 2025	6,899	6,895	6,895	6,899	6,895	9
November 19, 2025	6,848.5	6,848.5	6,848.5	6,848.5	6,848.5	0
November 18, 2025	6,926	6,893.5	6,893.5	6,926	6,893.5	10
November 17, 2025	6,775.99	6,767	6,767	6,775.99	6,767	90
November 14, 2025	6,865	6,886.5	6,886.5	6,886.5	6,857	212
November 13, 2025	7,011	6,907	6,907	7,011	6,907	0
November 12, 2025	6,948	6,963	6,963	6,963	6,948	24
November 11, 2025	6,772	6,840	6,840	6,840	6,772	2
November 10, 2025	6,584	6,754	6,754	6,775	6,584	13
November 07, 2025	6,777	6,740.5	6,740.5	6,840	6,777	162
November 06, 2025	6,823	6,804	6,804	6,823	6,804	162
November 05, 2025	6,920	6,903	6,903	6,920	6,903	162
November 04, 2025	6,886	6,972.5	6,972.5	6,940	6,886	1
November 03, 2025	6,726	6,861	6,861	6,861	6,685	101
October 31, 2025	6,693	6,634.5	6,634.5	6,693	6,634.5	4
October 30, 2025	6,691	6,664	6,664	6,727	6,664	10
October 29, 2025	6,645.21	6,692.5	6,692.5	6,704	6,645.21	102
October 28, 2025	6,600	6,617.5	6,617.5	6,642	6,598	18
October 27, 2025	6,527	6,533.5	6,533.5	6,570	6,494	0
October 24, 2025	6,586	6,540	6,540	6,586	6,532	1,989
October 23, 2025	6,593.99	6,571	6,571	6,593.99	6,557.98	71
October 22, 2025	6,612	6,558.5	6,558.5	6,612	6,558.5	0
October 21, 2025	6,649	6,628.5	6,628.5	6,649	6,619.72	265
October 20, 2025	6,652	6,666.5	6,666.5	6,666.5	6,615	21

SparkChange Physical Carbon EUA ETC (CO2P.L) LSE