Stock listing

LSE:CO2 SparkChange Physical Carbon EUA ETC Share Price

Home listing (LSE) of SparkChange Physical Carbon EUA ETC

Follow SparkChange Physical Carbon EUA ETC into a list and get an email when it puts out news.

Share price · LSE:CO2

€84.88 EUR -0.09 (-0.1%)

Close on Oct 30, 2026

Past year +12.1% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: €84.88 – €85.20 EUROct 30, 2026
Volume: 70 sharesOct 30, 2026
52-week range: €59.50 – €88.05 EURLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: €13,918 EURMedian day 56 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
LSE:CO2 · Home	€84.88 EUR	-0.09 (-0.1%)	70	€85.20	€85.20	€84.88	€84.97	Close on Oct 30, 2026
LSE:CO2P	7,020.50p GBX (pence)	+130.00 (+1.9%)	395	7,005.00p	7,062.98p	6,976.78p	6,890.50p	Close on Oct 27, 2026
LSE:CO2U	$93.40 USD	+1.255 (+1.4%)	23	$93.67	$93.67	$93.40	$92.14	Close on Oct 27, 2026
Xetra:FCO2	€84.01 EUR	+1.845 (+2.2%)	162	€84.03	€84.13	€83.59	€82.16	Close on Oct 27, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · LSE:CO2 · EUR, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	€84.88	-0.09	-0.1%	€85.20	€85.20	€84.88	70
Thu, Oct 29	€84.97	+0.19	+0.2%	€84.30	€85.00	€84.30	43
Wed, Oct 28	€84.78	+0.955	+1.1%	€84.09	€85.00	€84.09	12
Tue, Oct 27	€83.83	-0.31	-0.4%	€83.80	€83.83	€83.76	4
Mon, Oct 26	€84.14	+1.865	+2.3%	€83.00	€84.14	€82.91	337
Fri, Oct 23	€82.27	+0.015	0.0%	€81.80	€82.27	€81.80	286
Thu, Oct 22	€82.26	+0.76	+0.9%	€82.03	€82.26	€81.53	59
Wed, Oct 21	€81.50	+0.025	0.0%	€81.66	€82.21	€81.50	1
Tue, Oct 20	€81.47	-0.17	-0.2%	€81.55	€81.55	€81.47	3
Mon, Oct 19	€81.64	+0.72	+0.9%	€80.84	€81.92	€80.84	4
Fri, Oct 16	€80.92	-1.02	-1.2%	€81.40	€81.78	€80.92	70
Thu, Oct 15	€81.94	-0.77	-0.9%	€82.37	€82.37	€81.94	2
Wed, Oct 14	€82.71	-0.945	-1.1%	€83.94	€83.94	€82.42	133
Tue, Oct 13	€83.66	-0.02	0.0%	€83.47	€84.02	€83.30	391
Mon, Oct 12	€83.68	+0.82	+1.0%	€83.20	€84.00	€82.82	330
Fri, Oct 9	€82.86	+0.325	+0.4%	€83.06	€83.06	€82.58	131
Thu, Oct 8	€82.53	+1.07	+1.3%	€81.14	€83.01	€81.14	51
Wed, Oct 7	€81.46	+0.80	+1.0%	€80.97	€81.46	€80.73	89
Tue, Oct 6	€80.66	+0.845	+1.1%	€80.32	€80.78	€79.69	115
Mon, Oct 5	€79.82	-0.41	-0.5%	€79.15	€80.36	€78.87	503
Fri, Oct 2	€80.23	-1.185	-1.5%	€81.05	€81.68	€80.23	202
Thu, Oct 1	€81.41	+0.465	+0.6%	€81.04	€81.41	€81.04	50
Wed, Sep 30	€80.95	-0.655	-0.8%	€81.03	€81.82	€80.95	50
Tue, Sep 29	€81.60	-0.33	-0.4%	€80.92	€81.87	€80.92	225
Mon, Sep 28	€81.93	-0.695	-0.8%	€82.33	€83.14	€81.93	67
Fri, Sep 25	€82.63	+0.165	+0.2%	€81.93	€82.96	€81.93	53
Thu, Sep 24	€82.46	+0.735	+0.9%	€82.27	€82.46	€82.27	1
Wed, Sep 23	€81.73	-0.78	-0.9%	€83.05	€83.05	€81.39	0
Tue, Sep 22	€82.51	+0.065	+0.1%	€83.09	€83.26	€81.35	226
Mon, Sep 21	€82.44	-0.095	-0.1%	€83.04	€83.07	€82.41	18
Fri, Sep 18	€82.54	+0.915	+1.1%	€81.94	€82.95	€81.94	334
Thu, Sep 17	€81.62	+1.09	+1.4%	€81.40	€81.62	€80.65	334
Wed, Sep 16	€80.53	-0.61	-0.8%	€80.21	€81.52	€80.21	20
Tue, Sep 15	€81.14	-2.655	-3.2%	€83.49	€83.54	€81.14	933
Mon, Sep 14	€83.80	+2.34	+2.9%	€81.95	€84.00	€81.95	304
Fri, Sep 11	€81.46	-0.10	-0.1%	€82.00	€82.00	€81.31	846
Thu, Sep 10	€81.56	+0.19	+0.2%	€80.96	€81.56	€80.96	6
Wed, Sep 9	€81.37	+0.20	+0.2%	€81.37	€81.37	€81.37	10
Tue, Sep 8	€81.17	+0.58	+0.7%	€80.85	€81.26	€80.83	32
Mon, Sep 7	€80.59	+0.755	+0.9%	€80.38	€80.59	€80.38	35
Fri, Sep 4	€79.83	+0.635	+0.8%	€80.00	€80.07	€79.83	35
Thu, Sep 3	€79.20	-0.60	-0.8%	€79.90	€79.90	€79.00	35
Wed, Sep 2	€79.80	+0.795	+1.0%	€78.87	€79.90	€78.84	774
Tue, Sep 1	€79.00	+0.37	+0.5%	€78.42	€79.00	€78.35	161
Fri, Aug 28	€78.63	+0.475	+0.6%	€78.39	€78.80	€78.39	241
Thu, Aug 27	€78.16	-0.45	-0.6%	€78.19	€78.19	€78.16	1
Wed, Aug 26	€78.61	-1.435	-1.8%	€79.40	€79.87	€78.61	300
Tue, Aug 25	€80.04	+0.48	+0.6%	€79.60	€80.23	€79.24	73
Mon, Aug 24	€79.56	+1.06	+1.4%	€78.37	€80.00	€78.37	338
Fri, Aug 21	€78.50	+0.42	+0.5%	€78.73	€78.73	€78.50	26
Thu, Aug 20	€78.08	+0.515	+0.7%	€78.08	€78.08	€78.08	38
Wed, Aug 19	€77.57	-0.435	-0.6%	€77.52	€78.39	€77.52	38
Tue, Aug 18	€78.00	+0.595	+0.8%	€78.15	€78.15	€78.00	300
Mon, Aug 17	€77.41	-0.41	-0.5%	€77.50	€77.82	€77.34	20
Fri, Aug 14	€77.82	-0.59	-0.8%	€77.82	€77.82	€77.82	150
Thu, Aug 13	€78.41	+0.765	+1.0%	€78.05	€78.41	€78.00	150
Wed, Aug 12	€77.64	-0.565	-0.7%	€78.28	€78.28	€77.64	6
Tue, Aug 11	€78.21	+0.295	+0.4%	€78.96	€78.96	€78.21	5
Mon, Aug 10	€77.91	-1.10	-1.4%	€78.69	€78.85	€77.59	8
Fri, Aug 7	€79.01	+1.375	+1.8%	€78.40	€79.65	€77.86	1,170
Thu, Aug 6	€77.64	+0.615	+0.8%	€77.60	€77.64	€77.58	38
Wed, Aug 5	€77.02	-0.095	-0.1%	€77.14	€77.14	€77.02	15
Tue, Aug 4	€77.12	+0.295	+0.4%	€77.50	€77.61	€76.55	201
Mon, Aug 3	€76.82	-0.19	-0.2%	€77.21	€77.21	€76.38	23
Fri, Jul 31	€77.01	-0.245	-0.3%	€77.70	€77.70	€77.01	51
Thu, Jul 30	€77.26	-0.425	-0.5%	€77.74	€77.74	€77.26	834

Ticker: LSE:CO2
Asset type: Fund
Exchange: LSE
Currency: EUR

Decks

Fact Sheet (July 2025)
Fact sheet · 4 slides · Jul 31, 2025
Fact Sheet (October 2024)
Fact sheet · 4 slides · Oct 31, 2024
Fact Sheet (August 2024)
Fact sheet · 4 slides · August 2024

SparkChange Physical Carbon EUA ETC on 6ix

What it is: Exchange-traded product (ETP)
Decks: 3 decks · latest Jul 31, 2025

Where SparkChange Physical Carbon EUA ETC is listed

Listing	Exchange	Country	Currency
LSE:CO2 · Home listing · This page	LSE	United Kingdom	EUR
LSE:CO2P	LSE	United Kingdom	GBX
LSE:CO2U	LSE	United Kingdom	USD
Xetra:FCO2	Xetra	Germany	EUR
Euronext:CO2	Euronext	France	EUR

LSE:CO2 SparkChange Physical Carbon EUA ETC Share Price

Prices by listing

Daily closes

Decks

Fact Sheet (July 2025)

Fact Sheet (October 2024)

Fact Sheet (August 2024)

SparkChange Physical Carbon EUA ETC on 6ix

Where SparkChange Physical Carbon EUA ETC is listed