Stock listing
LSE:CO2U SparkChange Physical Carbon EUA ETC Share Price
UK listing (LSE) of SparkChange Physical Carbon EUA ETC · home listing LSE:CO2
Follow SparkChange Physical Carbon EUA ETC into a list and get an email when it puts out news.
Share price · LSE:CO2U
$93.43 USD +1.33 (+1.4%)
Close on Nov 9, 2026
- Day range
- $91.58 – $93.43 USDNov 9, 2026
- Volume
- 28 sharesNov 9, 2026
- 52-week range
- $69.14 – $102.48 USDLowest and highest trades, Nov 10, 2025 – Nov 9, 2026
- Traded on an average day
- $4,648 USDMedian day 1 shares · 32 days with no trades · last 3 months, Aug 10, 2026 – Nov 6, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| LSE:CO2 · Home | €83.42 EUR | +0.795 (+1.0%) | 1 | €82.86 | €83.42 | €82.86 | €82.62 | Close on Nov 9, 2026 |
| LSE:CO2P | 6,964.00p GBX (pence) | +73.50 (+1.1%) | 13 | 6,944.00p | 6,964.00p | 6,901.82p | 6,890.50p | Close on Nov 9, 2026 |
| LSE:CO2U | $93.43 USD | +1.325 (+1.4%) | 28 | $93.43 | $93.43 | $91.58 | $92.10 | Close on Nov 9, 2026 |
| Xetra:FCO2 | €82.57 EUR | -2.36 (-2.8%) | 708 | €84.04 | €84.04 | €82.57 | €84.93 | Close on Nov 6, 2026 |
Daily closes
Last 3 months, Aug 10, 2026 – Nov 6, 2026 · LSE:CO2U · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $92.10 | -3.28 | -3.4% | $92.10 | $92.10 | $91.58 | 28 | |
| $95.38 | -1.07 | -1.1% | $95.38 | $95.38 | $95.38 | 0 | |
| $96.45 | +0.645 | +0.7% | $96.45 | $96.45 | $96.45 | 0 | |
| $95.81 | -0.63 | -0.7% | $95.81 | $95.81 | $95.81 | 0 | |
| $96.44 | +1.655 | +1.7% | $96.44 | $96.44 | $96.44 | 0 | |
| $94.78 | -0.075 | -0.1% | $94.78 | $94.78 | $94.78 | 23 | |
| $94.86 | +0.305 | +0.3% | $94.86 | $94.86 | $94.86 | 23 | |
| $94.55 | +1.155 | +1.2% | $94.55 | $94.55 | $94.55 | 23 | |
| $93.40 | -0.70 | -0.7% | $93.67 | $93.67 | $93.40 | 23 | |
| $94.10 | +1.955 | +2.1% | $94.10 | $94.10 | $94.10 | 0 | |
| $92.14 | +0.01 | 0.0% | $92.56 | $92.56 | $92.14 | 2 | |
| $92.13 | +0.66 | +0.7% | $91.39 | $92.13 | $91.39 | 4 | |
| $91.47 | -0.065 | -0.1% | $91.47 | $91.47 | $91.47 | 0 | |
| $91.54 | -0.065 | -0.1% | $91.34 | $91.54 | $91.34 | 0 | |
| $91.60 | +0.575 | +0.6% | $90.54 | $91.60 | $90.54 | 0 | |
| $91.03 | -0.775 | -0.8% | $92.15 | $92.15 | $91.03 | 1 | |
| $91.80 | -0.195 | -0.2% | $92.10 | $92.12 | $91.49 | 1 | |
| $92.00 | -1.665 | -1.8% | $93.78 | $93.78 | $92.00 | 7 | |
| $93.66 | +0.21 | +0.2% | $93.66 | $93.66 | $93.66 | 0 | |
| $93.45 | +0.645 | +0.7% | $93.45 | $93.45 | $93.45 | 0 | |
| $92.81 | +0.36 | +0.4% | $92.81 | $92.81 | $92.81 | 662 | |
| $92.45 | +1.315 | +1.4% | $92.45 | $92.45 | $92.45 | 662 | |
| $91.13 | +0.26 | +0.3% | $90.82 | $91.13 | $90.82 | 662 | |
| $90.87 | +1.39 | +1.6% | $89.00 | $90.87 | $89.00 | 128 | |
| $89.48 | -0.85 | -0.9% | $89.48 | $89.48 | $89.48 | 0 | |
| $90.33 | -1.33 | -1.5% | $90.33 | $90.33 | $90.33 | 1 | |
| $91.66 | -0.285 | -0.3% | $91.66 | $91.66 | $91.66 | 1 | |
| $91.95 | -0.525 | -0.6% | $92.16 | $92.16 | $91.95 | 1 | |
| $92.47 | -0.645 | -0.7% | $92.47 | $92.47 | $92.47 | 0 | |
| $93.12 | -1.04 | -1.1% | $93.12 | $93.12 | $93.12 | 0 | |
| $94.16 | +0.375 | +0.4% | $94.16 | $94.16 | $94.16 | 1 | |
| $93.78 | +0.68 | +0.7% | $93.78 | $93.78 | $93.78 | 1 | |
| $93.10 | -1.28 | -1.4% | $93.10 | $93.10 | $93.10 | 1 | |
| $94.38 | -0.17 | -0.2% | $94.70 | $94.70 | $94.38 | 1 | |
| $94.55 | -0.11 | -0.1% | $94.55 | $94.55 | $94.55 | 0 | |
| $94.66 | +0.96 | +1.0% | $94.66 | $94.66 | $94.66 | 20 | |
| $93.70 | +0.795 | +0.9% | $93.70 | $93.70 | $93.70 | 20 | |
| $92.91 | -0.785 | -0.8% | $93.23 | $93.23 | $92.91 | 20 | |
| $93.69 | -3.125 | -3.2% | $93.69 | $93.69 | $93.69 | 0 | |
| $96.82 | +2.325 | +2.5% | $96.82 | $96.82 | $96.82 | 0 | |
| $94.49 | -0.32 | -0.3% | $94.10 | $94.49 | $94.10 | 0 | |
| $94.81 | +0.23 | +0.2% | $94.81 | $94.81 | $94.81 | 0 | |
| $94.58 | +0.195 | +0.2% | $94.58 | $94.58 | $94.58 | 0 | |
| $94.39 | +0.645 | +0.7% | $94.39 | $94.39 | $94.39 | 0 | |
| $93.74 | +0.965 | +1.0% | $93.74 | $93.74 | $93.74 | 0 | |
| $92.78 | +0.775 | +0.8% | $92.78 | $92.78 | $92.78 | 3 | |
| $92.00 | -0.50 | -0.5% | $92.20 | $92.30 | $91.74 | 3 | |
| $92.50 | +0.915 | +1.0% | $92.50 | $92.50 | $92.50 | 0 | |
| $91.59 | +0.26 | +0.3% | $91.59 | $91.59 | $91.59 | 0 | |
| $91.33 | +0.285 | +0.3% | $91.69 | $91.69 | $91.33 | 1 | |
| $91.04 | -0.475 | -0.5% | $91.04 | $91.04 | $91.04 | 0 | |
| $91.52 | -1.90 | -2.0% | $91.52 | $91.52 | $91.52 | 0 | |
| $93.42 | +0.555 | +0.6% | $93.42 | $93.42 | $93.42 | 0 | |
| $92.86 | +1.195 | +1.3% | $92.86 | $92.86 | $92.86 | 0 | |
| $91.67 | +0.465 | +0.5% | $91.67 | $91.67 | $91.67 | 0 | |
| $91.20 | +0.765 | +0.8% | $91.20 | $91.20 | $91.20 | 0 | |
| $90.44 | +0.155 | +0.2% | $90.44 | $90.44 | $90.44 | 0 | |
| $90.28 | +0.63 | +0.7% | $90.28 | $90.28 | $90.28 | 0 | |
| $89.65 | -0.45 | -0.5% | $89.65 | $89.65 | $89.65 | 0 | |
| $90.10 | -0.32 | -0.4% | $90.10 | $90.10 | $90.10 | 185 | |
| $90.42 | +0.85 | +0.9% | $90.42 | $90.42 | $90.42 | 185 | |
| $89.57 | -0.685 | -0.8% | $89.57 | $89.57 | $89.57 | 185 | |
| $90.26 | +0.285 | +0.3% | $90.26 | $90.26 | $90.26 | 185 | |
| $89.97 | -1.255 | -1.4% | $89.97 | $89.97 | $89.97 | 185 |
- Ticker
- LSE:CO2U
- Asset type
- Fund
- Exchange
- LSE
- Currency
- USD
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
Fact Sheet (April 2024)
Fact sheet · 4 slides · Apr 30, 2024
SparkChange Physical Carbon EUA ETC on 6ix
- What it is
- Exchange-traded product (ETP)
- Decks
- 4 decks · latest Jul 31, 2025
Where SparkChange Physical Carbon EUA ETC is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| LSE:CO2 · Home listing | LSE | United Kingdom | EUR |
| LSE:CO2P | LSE | United Kingdom | GBX |
| LSE:CO2U · This page | LSE | United Kingdom | USD |
| Xetra:FCO2 | Xetra | Germany | EUR |
| Euronext:CO2 | Euronext | France | EUR |
Log in to ask 6ix AI your own questions about SparkChange Physical Carbon EUA ETC.