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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	6,630	6,651	6,651	6,651	6,630	1,117
October 16, 2025	6,543	6,641.5	6,641.5	6,641.5	6,543	101
October 15, 2025	6,498.47	6,519.5	6,519.5	6,519.5	6,498.47	20
October 14, 2025	6,456.84	6,453.5	6,453.5	6,456.84	6,453.5	115
October 13, 2025	6,582	6,512.5	6,512.5	6,652	6,512.5	75
October 10, 2025	6,660	6,645	6,645	6,660	6,645	75
October 09, 2025	6,541	6,622	6,622	6,622	6,541	9
October 08, 2025	6,508	6,593	6,593	6,593	6,508	0
October 07, 2025	6,545.27	6,543.5	6,543.5	6,577.74	6,520	748
October 06, 2025	6,690	6,594.5	6,594.5	6,690	6,594.5	276
October 03, 2025	6,560	6,650.5	6,650.5	6,650.5	6,560	12
October 02, 2025	6,457.18	6,491.5	6,491.5	6,491.5	6,457.18	630
October 01, 2025	7,335.1	7,335.1	7,335.1	7,335.1	7,335.1	0
September 30, 2025	6,404	6,352.5	6,352.5	6,444	6,352.5	9
September 29, 2025	6,413.65	6,451	6,451	6,471	6,413.65	446
September 26, 2025	6,375	6,371	6,371	6,378	6,344	0
September 25, 2025	6,351.32	6,369.5	6,369.5	6,369.5	6,351.32	60
September 24, 2025	6,414	6,373.5	6,373.5	6,414	6,373.5	98
September 23, 2025	6,396.73	6,436	6,436	6,436	6,396.73	626
September 22, 2025	6,504	6,391	6,391	6,528	6,373	2,015
September 19, 2025	6,443.19	6,500	6,500	6,500	6,443.19	71
September 18, 2025	6,369	6,489.5	6,489.5	6,508	6,369	12
September 17, 2025	6,475	6,411	6,411	6,580	6,411	87
September 16, 2025	6,367	6,460	6,460	6,493	6,357	866
September 15, 2025	6,328.54	6,394	6,394	6,394	6,252.72	822
September 12, 2025	6,247	6,309	6,309	6,309	6,247	2
September 11, 2025	6,403	6,289.5	6,289.5	6,403	6,296	234
September 10, 2025	6,402.14	6,406.5	6,406.5	6,412	6,371	498
September 09, 2025	6,341	6,401	6,401	6,401	6,341	349
September 08, 2025	6,384	6,432.5	6,432.5	6,432.5	6,365	2,695
September 05, 2025	6,344	6,322	6,322	6,344	6,322	5
September 04, 2025	6,248.52	6,287.5	6,287.5	6,287.5	6,248.52	162
September 03, 2025	6,201	6,242.5	6,242.5	6,242.5	6,195	279
September 02, 2025	6,150	6,147	6,147	6,150	6,147	196
September 01, 2025	6,118	6,144	6,144	6,144	6,118	0
August 29, 2025	6,074	6,074	6,074	6,074	6,074	0
August 28, 2025	5,933.5	5,933.5	5,933.5	5,933.5	5,933.5	0
August 27, 2025	6,061	5,974	5,974	6,061	5,974	0
August 26, 2025	6,006	6,031.5	6,031.5	6,031.5	5,972	2
August 22, 2025	6,028	6,020.5	6,020.5	6,028	6,020.5	0
August 21, 2025	6,033	6,033	6,033	6,033	6,033	0
August 20, 2025	5,906	5,928	5,928	5,928	5,906	20
August 19, 2025	5,905	5,894.5	5,894.5	5,922	5,894.5	12
August 18, 2025	5,955.5	5,955.5	5,955.5	5,955.5	5,955.5	0
August 15, 2025	5,832	5,845.5	5,845.5	5,845.5	5,832	20
August 14, 2025	5,867	5,857	5,857	5,867	5,857	20
August 13, 2025	5,910	5,946.5	5,946.5	5,946.5	5,910	18
August 12, 2025	5,927.76	5,943	5,943	5,963	5,927.76	29
August 11, 2025	6,037	6,003	6,003	6,037	6,003	214
August 08, 2025	5,981	6,065	6,065	6,070	5,981	37
August 07, 2025	5,949	5,973	5,973	5,973	5,949	6,776
August 06, 2025	5,885	5,944.5	5,944.5	5,980	5,885	484
August 05, 2025	5,840	5,970.5	5,970.5	5,973	5,840	0
August 04, 2025	5,924	5,890.5	5,890.5	5,924	5,890	114
August 01, 2025	5,890	5,940	5,940	5,984	5,890	0
July 31, 2025	6,039	6,011	6,011	6,070	6,009	339
July 30, 2025	6,023.5	6,023.5	6,023.5	6,023.5	6,023.5	0
July 29, 2025	5,801	6,063	6,063	6,063	5,801	2,032
July 28, 2025	6,040	5,809	5,809	6,040	5,809	167
July 25, 2025	5,982	5,960.5	5,960.5	5,985.91	5,960.5	3

SparkChange Physical Carbon EUA ETC (CO2P.L) LSE